코칩
(126730) I 코스닥 제조 09.24 15:3215,070 | 전일 | 12,950 | 고가 | 16,300 | 상한가 | 16,830 |
거래량 (주) |
6,140,185 |
2,120 16.37% | 시가 | 12,950 | 저가 | 12,690 | 하한가 | 9,070 |
거래대금 (백만) |
91,750 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.24 | 12,950 | 2,120 | 6,140,185 | -4,459 | 58,482 | 0.69% | 8,444,978 |
24.09.23 | 11,030 | 1,920 | 2,674,860 | -22,292 | 62,941 | 0.74% | 8,440,519 |
24.09.20 | 10,820 | 210 | 743,598 | -9,717 | 85,233 | 1.00% | 8,418,227 |
24.09.19 | 11,160 | 340 | 28,617 | -2,503 | 94,950 | 1.12% | 8,408,510 |
24.09.13 | 11,290 | 130 | 17,194 | 7,876 | 97,453 | 1.15% | 8,406,007 |
24.09.12 | 10,990 | 300 | 16,015 | 5,785 | 89,577 | 1.05% | 8,413,883 |
24.09.11 | 10,820 | 170 | 16,953 | -9,567 | 83,792 | 0.99% | 8,419,668 |
24.09.10 | 11,240 | 420 | 36,518 | 3,654 | 93,359 | 1.10% | 8,410,101 |
24.09.09 | 11,000 | 240 | 25,553 | 89,705 | 89,705 | 1.05% | 8,413,755 |
24.09.06 | 11,850 | 850 | 60,877 | 0 | 0 | 0.00% | 0 |
24.09.05 | 11,500 | 350 | 50,501 | 0 | 0 | 0.00% | 0 |
24.09.04 | 11,980 | 480 | 36,536 | 0 | 0 | 0.00% | 0 |
24.09.03 | 11,850 | 130 | 191,679 | 0 | 0 | 0.00% | 0 |
24.09.02 | 11,560 | 290 | 65,230 | 0 | 0 | 0.00% | 0 |
24.08.30 | 11,320 | 240 | 18,251 | 0 | 0 | 0.00% | 0 |
24.08.29 | 11,360 | 40 | 12,233 | 0 | 0 | 0.00% | 0 |
24.08.28 | 11,550 | 190 | 20,377 | 0 | 0 | 0.00% | 0 |
24.08.27 | 11,450 | 100 | 22,020 | 0 | 0 | 0.00% | 0 |
24.08.26 | 11,660 | 210 | 21,717 | 0 | 0 | 0.00% | 0 |
24.08.23 | 11,510 | 150 | 15,629 | 0 | 0 | 0.00% | 0 |
24.08.22 | 11,750 | 240 | 26,532 | 0 | 0 | 0.00% | 0 |
24.08.21 | 11,850 | 100 | 19,675 | 0 | 0 | 0.00% | 0 |
24.08.20 | 11,290 | 560 | 29,671 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,480 | 190 | 25,517 | 0 | 0 | 0.00% | 0 |
24.08.16 | 11,700 | 220 | 46,944 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,340 | 360 | 145,829 | 0 | 0 | 0.00% | 0 |
24.08.13 | 11,800 | 460 | 64,291 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,720 | 1,080 | 299,669 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,250 | 470 | 37,876 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,610 | 360 | 49,872 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,850 | 240 | 80,646 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,240 | 610 | 44,867 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,220 | 1,980 | 57,835 | 0 | 0 | 0.00% | 0 |
24.08.02 | 12,860 | 640 | 33,197 | 0 | 0 | 0.00% | 0 |
24.08.01 | 12,540 | 320 | 18,435 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,330 | 210 | 20,098 | 0 | 0 | 0.00% | 0 |
24.07.30 | 12,520 | 190 | 43,756 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,340 | 180 | 15,083 | 0 | 0 | 0.00% | 0 |
24.07.26 | 12,630 | 290 | 36,187 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,200 | 570 | 38,472 | 0 | 0 | 0.00% | 0 |
24.07.24 | 12,730 | 470 | 82,077 | 0 | 0 | 0.00% | 0 |
24.07.23 | 12,790 | 60 | 22,734 | 0 | 0 | 0.00% | 0 |
24.07.22 | 12,800 | 10 | 35,618 | 0 | 0 | 0.00% | 0 |
24.07.19 | 12,860 | 60 | 37,456 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,230 | 370 | 38,413 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,200 | 30 | 56,639 | 0 | 0 | 0.00% | 0 |
24.07.16 | 13,660 | 460 | 29,004 | 0 | 0 | 0.00% | 0 |
24.07.15 | 13,580 | 80 | 28,085 | 0 | 0 | 0.00% | 0 |
24.07.12 | 13,660 | 80 | 26,185 | 0 | 0 | 0.00% | 0 |
24.07.11 | 13,810 | 150 | 23,139 | 0 | 0 | 0.00% | 0 |
24.07.10 | 14,040 | 230 | 39,456 | 0 | 0 | 0.00% | 0 |
24.07.09 | 14,250 | 210 | 33,612 | 0 | 0 | 0.00% | 0 |
24.07.08 | 14,080 | 170 | 27,538 | 0 | 0 | 0.00% | 0 |
24.07.05 | 14,310 | 230 | 28,884 | 0 | 0 | 0.00% | 0 |
24.07.04 | 14,110 | 200 | 29,611 | 0 | 0 | 0.00% | 0 |
24.07.03 | 14,600 | 490 | 80,881 | 0 | 0 | 0.00% | 0 |
24.07.02 | 15,600 | 1,000 | 90,953 | 0 | 0 | 0.00% | 0 |
24.07.01 | 15,440 | 160 | 20,348 | 0 | 0 | 0.00% | 0 |
24.06.28 | 15,360 | 80 | 34,474 | 0 | 0 | 0.00% | 0 |
24.06.27 | 15,660 | 300 | 35,105 | 0 | 0 | 0.00% | 0 |
24.06.26 | 15,660 | 0 | 27,391 | 0 | 0 | 0.00% | 0 |
24.06.25 | 15,760 | 100 | 42,360 | 0 | 0 | 0.00% | 0 |
24.06.24 | 16,760 | 1,000 | 94,271 | 0 | 0 | 0.00% | 0 |
24.06.21 | 16,810 | 50 | 42,123 | 0 | 0 | 0.00% | 0 |
24.06.20 | 17,120 | 310 | 56,823 | 0 | 0 | 0.00% | 0 |
24.06.19 | 17,300 | 180 | 91,470 | 0 | 0 | 0.00% | 0 |
24.06.18 | 17,100 | 200 | 71,882 | 0 | 0 | 0.00% | 0 |
24.06.17 | 17,580 | 480 | 88,136 | 0 | 0 | 0.00% | 0 |
24.06.14 | 17,480 | 100 | 245,070 | 0 | 0 | 0.00% | 0 |
24.06.13 | 17,820 | 340 | 157,814 | 0 | 0 | 0.00% | 0 |
24.06.12 | 17,020 | 800 | 1,173,799 | 0 | 0 | 0.00% | 0 |
24.06.11 | 16,960 | 60 | 180,207 | 0 | 0 | 0.00% | 0 |
24.06.10 | 16,640 | 320 | 70,736 | 0 | 0 | 0.00% | 0 |
24.06.07 | 16,590 | 50 | 51,525 | 0 | 0 | 0.00% | 0 |
24.06.05 | 16,710 | 120 | 84,822 | 0 | 0 | 0.00% | 0 |
24.06.04 | 17,020 | 310 | 86,042 | 0 | 0 | 0.00% | 0 |
24.06.03 | 16,840 | 180 | 120,808 | 0 | 0 | 0.00% | 0 |
24.05.31 | 17,020 | 180 | 95,618 | 0 | 0 | 0.00% | 0 |
24.05.30 | 17,390 | 370 | 118,972 | 0 | 0 | 0.00% | 0 |
24.05.29 | 18,690 | 1,300 | 268,355 | 0 | 0 | 0.00% | 0 |
24.05.28 | 19,350 | 660 | 297,479 | 0 | 0 | 0.00% | 0 |
24.05.27 | 18,350 | 1,000 | 2,900,487 | 0 | 0 | 0.00% | 0 |
24.05.24 | 18,570 | 220 | 105,106 | 0 | 0 | 0.00% | 0 |
24.05.23 | 19,190 | 620 | 139,109 | 0 | 0 | 0.00% | 0 |
24.05.22 | 19,000 | 190 | 166,552 | 0 | 0 | 0.00% | 0 |
24.05.21 | 20,150 | 1,150 | 241,321 | 0 | 0 | 0.00% | 0 |
24.05.20 | 22,000 | 1,850 | 268,447 | 0 | 0 | 0.00% | 0 |
24.05.17 | 22,100 | 100 | 351,623 | 0 | 0 | 0.00% | 0 |
24.05.16 | 21,900 | 200 | 249,476 | 0 | 0 | 0.00% | 0 |
24.05.14 | 22,150 | 250 | 260,879 | 0 | 0 | 0.00% | 0 |
24.05.13 | 22,900 | 750 | 375,471 | 0 | 0 | 0.00% | 0 |
24.05.10 | 25,000 | 2,100 | 623,278 | 0 | 0 | 0.00% | 0 |
24.05.09 | 25,050 | 50 | 1,999,768 | 0 | 0 | 0.00% | 0 |
24.05.08 | 28,450 | 3,400 | 1,577,879 | 0 | 0 | 0.00% | 0 |
24.05.07 | 0 | 10,450 | 8,505,690 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
삼성전자에 5대 금융지주도 나섰다…조단위 자금 지원해 중기 돕는다는데
-
2
말 그대로 ‘金배추’ 한포기 2만원짜리도 등장…정부는 졸속대책 반복
-
3
새마을금고·유암코, 부동산 PF 펀드 5천억 조성
-
4
한국어로 클림트 해설…빈 레오폴트미술관 음성서비스
-
5
빗썸 제휴은행 변경 일단 무산…NH농협과 6개월 연장(종합)
-
6
[주상전화] 유한양행 (000100)
-
7
고려아연 경영권 어디로…MBK·고려아연 '명분·지분' 총력전
-
8
시중은행들, 앞다퉈 대출모집인 주담대 접수 중단
-
9
[주상전화] 스튜디오미르 (408900)
-
10
[주상전화] POSCO홀딩스 (005490)