코츠테크놀로지

(448710)    I    코스닥 제조 11.22 15:04
18,150 전일 18,180 고가 18,540 상한가 23,600 거래량
(주) 		31,605
30 -0.17% 시가 18,220 저가 18,090 하한가 12,730 거래대금
(백만) 		578
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 19,130 950 58,655 631 28,037 0.54% 5,138,032
24.11.20 18,930 200 43,201 -3,032 27,406 0.53% 5,138,663
24.11.19 18,790 140 36,311 -3,565 30,438 0.59% 5,135,631
24.11.18 18,730 60 40,118 -693 34,003 0.66% 5,132,066
24.11.15 18,660 70 48,166 11,793 34,696 0.67% 5,131,373
24.11.14 18,200 490 48,950 10,771 22,903 0.44% 5,143,166
24.11.13 19,290 1,090 87,910 -16,433 12,132 0.23% 5,153,937
24.11.12 20,350 1,060 90,983 10,930 28,565 0.55% 5,137,504
24.11.11 19,980 370 92,571 -6,699 17,635 0.34% 5,148,434
24.11.08 20,750 770 126,617 -1,339 24,334 0.47% 5,141,735
24.11.07 21,300 550 110,648 25,673 25,673 0.50% 5,140,396
24.11.06 20,350 950 138,929 0 0 0.00% 0
24.11.05 20,800 450 63,873 0 0 0.00% 0
24.11.04 21,900 1,100 216,253 0 0 0.00% 0
24.11.01 22,300 400 96,785 0 0 0.00% 0
24.10.31 22,000 300 237,674 0 0 0.00% 0
24.10.30 22,050 50 235,945 0 0 0.00% 0
24.10.29 21,700 350 415,667 0 0 0.00% 0
24.10.28 22,300 600 145,786 0 0 0.00% 0
24.10.25 21,650 650 226,868 0 0 0.00% 0
24.10.24 22,150 500 237,253 0 0 0.00% 0
24.10.23 22,400 250 1,629,628 0 0 0.00% 0
24.10.22 20,650 1,750 539,912 0 0 0.00% 0
24.10.21 20,950 300 181,991 0 0 0.00% 0
24.10.18 21,000 50 156,749 0 0 0.00% 0
24.10.17 18,750 2,250 364,406 0 0 0.00% 0
24.10.16 19,000 250 42,252 0 0 0.00% 0
24.10.15 19,500 500 86,193 0 0 0.00% 0
24.10.14 19,340 160 54,996 0 0 0.00% 0
24.10.11 19,220 120 36,061 0 0 0.00% 0
24.10.10 20,050 830 95,423 0 0 0.00% 0
24.10.08 20,400 350 90,699 0 0 0.00% 0
24.10.07 19,060 1,340 228,552 0 0 0.00% 0
24.10.04 18,590 470 48,441 0 0 0.00% 0
24.10.02 18,220 370 76,363 0 0 0.00% 0
24.09.30 18,620 400 25,919 0 0 0.00% 0
24.09.27 18,680 60 27,285 0 0 0.00% 0
24.09.26 19,000 320 40,670 0 0 0.00% 0
24.09.25 18,920 80 36,728 0 0 0.00% 0
24.09.24 19,250 330 66,036 0 0 0.00% 0
24.09.23 18,860 390 77,209 0 0 0.00% 0
24.09.20 18,140 720 77,323 0 0 0.00% 0
24.09.19 17,910 230 27,140 0 0 0.00% 0
24.09.13 17,720 190 44,824 0 0 0.00% 0
24.09.12 17,600 120 45,664 0 0 0.00% 0
24.09.11 16,690 910 103,939 0 0 0.00% 0
24.09.10 16,660 30 24,731 0 0 0.00% 0
24.09.09 16,420 240 41,994 0 0 0.00% 0
24.09.06 17,210 790 61,844 0 0 0.00% 0
24.09.05 18,370 1,160 78,608 0 0 0.00% 0
24.09.04 19,180 810 60,823 0 0 0.00% 0
24.09.03 19,340 160 42,480 0 0 0.00% 0
24.09.02 19,730 390 52,651 0 0 0.00% 0
24.08.30 19,660 70 19,192 0 0 0.00% 0
24.08.29 20,000 340 30,471 0 0 0.00% 0
24.08.28 20,200 200 41,593 0 0 0.00% 0
24.08.27 20,050 150 54,748 0 0 0.00% 0
24.08.26 20,550 500 61,872 0 0 0.00% 0
24.08.23 20,600 50 45,857 0 0 0.00% 0
24.08.22 21,100 500 54,385 0 0 0.00% 0
24.08.21 21,050 50 62,087 0 0 0.00% 0
24.08.20 20,300 750 132,488 0 0 0.00% 0
24.08.19 21,700 1,400 131,956 0 0 0.00% 0
24.08.16 21,850 150 61,149 0 0 0.00% 0
24.08.14 22,400 550 108,425 0 0 0.00% 0
24.08.13 22,000 400 144,282 0 0 0.00% 0
24.08.12 21,550 450 71,885 0 0 0.00% 0
24.08.09 21,650 100 76,047 0 0 0.00% 0
24.08.08 21,550 100 134,857 0 0 0.00% 0
24.08.07 21,400 150 121,892 0 0 0.00% 0
24.08.06 19,030 2,370 227,998 0 0 0.00% 0
24.08.05 22,200 3,170 720,883 0 0 0.00% 0
24.08.02 22,900 700 357,297 0 0 0.00% 0
24.08.01 22,850 50 73,488 0 0 0.00% 0
24.07.31 22,650 200 102,554 0 0 0.00% 0
24.07.30 24,200 1,550 139,449 0 0 0.00% 0
24.07.29 24,050 150 82,086 0 0 0.00% 0
24.07.26 23,500 550 115,119 0 0 0.00% 0
24.07.25 25,900 2,400 183,466 0 0 0.00% 0
24.07.24 25,150 750 220,042 0 0 0.00% 0
24.07.23 24,350 800 158,852 0 0 0.00% 0
24.07.22 25,550 1,200 224,702 0 0 0.00% 0
24.07.19 27,850 2,300 354,818 0 0 0.00% 0
24.07.18 25,800 2,050 1,164,589 0 0 0.00% 0
24.07.17 25,900 100 347,634 0 0 0.00% 0
24.07.16 26,050 150 1,915,815 0 0 0.00% 0
24.07.15 22,550 3,500 1,130,295 0 0 0.00% 0
24.07.12 23,150 600 114,258 0 0 0.00% 0
24.07.11 23,850 700 124,760 0 0 0.00% 0
24.07.10 23,700 150 385,742 0 0 0.00% 0
24.07.09 23,500 200 162,058 0 0 0.00% 0
24.07.08 23,900 400 117,709 0 0 0.00% 0
24.07.05 24,700 800 107,290 0 0 0.00% 0
24.07.04 23,800 900 135,748 0 0 0.00% 0
24.07.03 25,100 1,300 172,996 0 0 0.00% 0
24.07.02 25,850 750 444,402 0 0 0.00% 0
24.07.01 24,950 900 504,593 0 0 0.00% 0
24.06.28 23,950 1,000 238,670 0 0 0.00% 0
24.06.27 23,750 200 184,662 0 0 0.00% 0
24.06.26 24,800 1,050 208,830 0 0 0.00% 0
24.06.25 23,350 1,450 472,660 0 0 0.00% 0
24.06.24 22,300 1,050 277,755 0 0 0.00% 0
24.06.21 22,400 100 510,575 0 0 0.00% 0
24.06.20 22,150 250 156,882 0 0 0.00% 0
24.06.19 22,050 100 299,291 0 0 0.00% 0
24.06.18 22,800 750 206,744 0 0 0.00% 0
24.06.17 20,550 2,250 639,869 0 0 0.00% 0
24.06.14 21,300 750 81,162 0 0 0.00% 0
24.06.13 21,250 50 103,153 0 0 0.00% 0
24.06.12 22,050 800 124,756 0 0 0.00% 0
24.06.11 24,100 2,050 306,009 0 0 0.00% 0
24.06.10 20,850 3,250 1,060,506 0 0 0.00% 0
24.06.07 21,500 650 70,510 0 0 0.00% 0
24.06.05 22,400 900 106,168 0 0 0.00% 0
24.06.04 22,350 50 99,317 0 0 0.00% 0
24.06.03 21,300 1,050 289,321 0 0 0.00% 0
24.05.31 20,100 1,200 124,567 0 0 0.00% 0
24.05.30 20,950 850 74,946 0 0 0.00% 0
24.05.29 21,500 550 122,919 0 0 0.00% 0
24.05.28 20,150 1,350 273,844 0 0 0.00% 0
24.05.27 19,690 460 66,022 0 0 0.00% 0
24.05.24 20,100 410 82,884 0 0 0.00% 0
24.05.23 20,950 850 98,062 0 0 0.00% 0
24.05.22 20,500 450 118,053 0 0 0.00% 0
24.05.21 20,850 350 87,860 0 0 0.00% 0
24.05.20 20,900 50 74,831 0 0 0.00% 0
24.05.17 22,100 1,200 129,889 0 0 0.00% 0
24.05.16 23,100 1,000 179,210 0 0 0.00% 0
24.05.14 23,600 500 180,061 0 0 0.00% 0
24.05.13 23,900 300 138,314 0 0 0.00% 0
24.05.10 23,050 850 140,828 0 0 0.00% 0
24.05.09 23,050 0 108,463 0 0 0.00% 0
24.05.08 22,500 550 417,732 0 0 0.00% 0
24.05.07 22,650 150 124,669 0 0 0.00% 0
24.05.03 23,550 900 109,143 0 0 0.00% 0
24.05.02 22,800 750 134,144 0 0 0.00% 0
24.04.30 23,250 450 158,178 0 0 0.00% 0
24.04.29 24,100 850 200,281 0 0 0.00% 0
24.04.26 25,000 900 287,480 0 0 0.00% 0
24.04.25 26,000 1,000 221,047 0 0 0.00% 0
24.04.24 26,150 150 188,090 0 0 0.00% 0
24.04.23 24,350 1,800 515,810 0 0 0.00% 0
24.04.22 25,350 1,000 254,722 0 0 0.00% 0
24.04.19 24,200 1,150 1,466,076 0 0 0.00% 0
24.04.18 24,450 250 336,867 0 0 0.00% 0
24.04.17 25,250 800 295,648 0 0 0.00% 0
24.04.16 25,850 600 274,583 0 0 0.00% 0
24.04.15 26,850 1,000 640,311 0 0 0.00% 0
24.04.12 25,450 1,400 863,042 0 0 0.00% 0
24.04.11 28,700 3,250 717,293 0 0 0.00% 0
24.04.09 24,500 4,200 2,197,225 0 0 0.00% 0
24.04.08 24,050 450 329,130 0 0 0.00% 0
24.04.05 21,850 2,200 1,187,797 0 0 0.00% 0
24.04.04 21,500 350 151,390 0 0 0.00% 0
24.04.03 22,750 1,250 173,555 0 0 0.00% 0
24.04.02 23,100 350 177,426 0 0 0.00% 0
24.04.01 22,850 250 256,556 0 0 0.00% 0
24.03.29 21,700 1,150 380,429 0 0 0.00% 0
24.03.28 22,800 1,100 171,745 0 0 0.00% 0
24.03.27 22,600 200 229,656 0 0 0.00% 0
24.03.26 21,500 1,100 243,382 0 0 0.00% 0
24.03.25 21,850 350 560,158 0 0 0.00% 0
24.03.22 19,980 1,870 504,201 0 0 0.00% 0
24.03.21 20,850 870 256,205 0 0 0.00% 0
24.03.20 21,600 750 135,934 0 0 0.00% 0
24.03.19 22,050 450 174,121 0 0 0.00% 0
24.03.18 21,100 950 411,860 0 0 0.00% 0
24.03.15 20,550 550 302,405 0 0 0.00% 0
24.03.14 21,500 950 170,206 0 0 0.00% 0
24.03.13 20,300 1,200 480,870 0 0 0.00% 0
24.03.12 20,850 550 509,090 0 0 0.00% 0
24.03.11 19,300 1,550 1,043,782 0 0 0.00% 0
24.03.08 19,150 150 301,639 0 0 0.00% 0
24.03.07 19,000 150 335,813 0 0 0.00% 0
24.03.06 17,700 1,300 682,200 0 0 0.00% 0
24.03.05 16,520 1,180 181,008 0 0 0.00% 0
24.03.04 16,650 130 58,548 0 0 0.00% 0
24.02.29 17,210 560 56,793 0 0 0.00% 0
24.02.28 16,710 500 72,133 0 0 0.00% 0
24.02.27 17,040 330 254,201 0 0 0.00% 0
24.02.26 17,430 390 62,158 0 0 0.00% 0
24.02.23 18,120 690 106,995 0 0 0.00% 0
24.02.22 16,660 1,460 618,140 0 0 0.00% 0
24.02.21 16,540 120 78,663 0 0 0.00% 0
24.02.20 16,690 150 61,532 0 0 0.00% 0
24.02.19 16,970 280 59,396 0 0 0.00% 0
24.02.16 16,900 70 80,436 0 0 0.00% 0
24.02.15 16,430 470 132,707 0 0 0.00% 0
24.02.14 15,720 710 115,657 0 0 0.00% 0
24.02.13 15,130 590 127,422 0 0 0.00% 0
24.02.08 15,140 10 54,426 0 0 0.00% 0
24.02.07 14,740 400 644,220 0 0 0.00% 0
24.02.06 15,250 510 46,504 0 0 0.00% 0
24.02.05 15,300 50 23,402 0 0 0.00% 0
24.02.02 14,860 440 33,762 0 0 0.00% 0
24.02.01 15,360 500 64,138 0 0 0.00% 0
24.01.31 15,960 600 65,941 0 0 0.00% 0
24.01.30 16,270 310 63,739 0 0 0.00% 0
24.01.29 16,100 170 51,704 0 0 0.00% 0
24.01.26 17,160 1,060 87,893 0 0 0.00% 0
24.01.25 18,000 840 56,249 0 0 0.00% 0
24.01.24 17,980 20 77,805 0 0 0.00% 0
24.01.23 17,400 580 83,502 0 0 0.00% 0
24.01.22 17,450 50 80,795 0 0 0.00% 0
24.01.19 17,580 130 103,210 0 0 0.00% 0
24.01.18 18,300 720 337,328 0 0 0.00% 0
24.01.17 18,930 630 414,868 0 0 0.00% 0
24.01.16 18,850 80 268,716 0 0 0.00% 0
24.01.15 18,600 250 168,096 0 0 0.00% 0
24.01.12 17,650 950 573,986 0 0 0.00% 0
24.01.11 18,220 570 111,740 0 0 0.00% 0
24.01.10 18,270 50 122,447 0 0 0.00% 0
24.01.09 18,690 420 132,863 0 0 0.00% 0
24.01.08 17,940 750 165,527 0 0 0.00% 0
24.01.05 17,330 610 352,900 0 0 0.00% 0
24.01.04 16,300 1,030 1,464,172 0 0 0.00% 0
24.01.03 15,180 1,120 208,895 0 0 0.00% 0
24.01.02 14,830 350 66,443 0 0 0.00% 0
23.12.28 15,000 170 60,646 0 0 0.00% 0
23.12.27 14,720 280 99,964 0 0 0.00% 0
23.12.26 15,500 780 240,762 0 0 0.00% 0
23.12.22 14,320 1,180 545,874 0 0 0.00% 0
23.12.21 13,780 540 228,694 0 0 0.00% 0
23.12.20 13,960 180 68,893 0 0 0.00% 0
23.12.19 13,870 90 42,987 0 0 0.00% 0
23.12.18 13,840 30 84,889 0 0 0.00% 0
23.12.15 13,970 130 53,847 0 0 0.00% 0
23.12.14 14,260 290 79,297 0 0 0.00% 0
23.12.13 13,900 360 540,103 0 0 0.00% 0
23.12.12 13,780 120 146,295 0 0 0.00% 0
23.12.11 13,110 670 531,035 0 0 0.00% 0
23.12.08 12,660 450 32,701 0 0 0.00% 0
23.12.07 13,080 420 41,246 0 0 0.00% 0
23.12.06 13,000 80 60,894 0 0 0.00% 0
23.12.05 13,840 840 103,612 0 0 0.00% 0
23.12.04 13,740 100 134,249 0 0 0.00% 0
23.12.01 13,470 270 191,360 0 0 0.00% 0
23.11.30 13,790 320 73,672 0 0 0.00% 0
23.11.29 13,920 130 100,178 0 0 0.00% 0
23.11.28 13,210 710 247,599 0 0 0.00% 0
23.11.27 13,730 520 130,409 0 0 0.00% 0
23.11.24 13,600 130 142,539 0 0 0.00% 0
23.11.23 12,650 950 1,418,366 0 0 0.00% 0
23.11.22 12,780 130 48,754 0 0 0.00% 0
23.11.21 12,900 120 31,433 0 0 0.00% 0
23.11.20 12,720 180 34,787 0 0 0.00% 0
23.11.17 12,810 90 38,812 0 0 0.00% 0
23.11.16 12,800 0 43,294 0 0 0.00% 0
23.11.15 12,800 0 117,785 0 0 0.00% 0
23.11.14 11,260 1,540 231,733 0 0 0.00% 0
23.11.13 11,320 60 60,595 0 0 0.00% 0
23.11.10 12,360 1,040 153,700 0 0 0.00% 0
23.11.09 12,780 420 49,809 0 0 0.00% 0
23.11.08 12,970 190 40,589 0 0 0.00% 0
23.11.07 13,370 400 74,900 0 0 0.00% 0
23.11.06 13,080 290 77,200 0 0 0.00% 0
23.11.03 13,110 30 64,952 0 0 0.00% 0
23.11.02 12,550 560 77,484 0 0 0.00% 0
23.11.01 12,520 30 264,411 0 0 0.00% 0
23.10.31 13,070 550 133,233 0 0 0.00% 0
23.10.30 12,730 340 131,589 0 0 0.00% 0
23.10.27 13,300 570 175,737 0 0 0.00% 0
23.10.26 14,500 1,200 249,884 0 0 0.00% 0
23.10.25 14,960 460 383,500 0 0 0.00% 0
23.10.24 15,370 410 282,501 0 0 0.00% 0
23.10.23 16,270 900 330,559 0 0 0.00% 0
23.10.20 18,400 2,130 2,095,394 0 0 0.00% 0
23.10.19 16,150 2,250 4,246,300 0 0 0.00% 0
23.10.18 16,530 380 108,165 0 0 0.00% 0
23.10.17 16,210 320 107,073 0 0 0.00% 0
23.10.16 16,560 350 443,665 0 0 0.00% 0
23.10.13 17,360 800 197,543 0 0 0.00% 0
23.10.12 18,330 970 171,661 0 0 0.00% 0
23.10.11 18,730 400 381,013 0 0 0.00% 0
23.10.10 15,900 2,830 1,608,075 0 0 0.00% 0
23.10.06 15,500 400 22,500 0 0 0.00% 0
23.10.05 15,500 0 46,621 0 0 0.00% 0
23.10.04 16,790 1,290 51,072 0 0 0.00% 0
23.09.27 16,150 640 56,415 0 0 0.00% 0
23.09.26 17,150 1,000 92,233 0 0 0.00% 0
23.09.25 18,630 1,480 108,602 0 0 0.00% 0
23.09.22 18,170 460 125,703 0 0 0.00% 0
23.09.21 18,910 740 83,292 0 0 0.00% 0
23.09.20 19,580 670 104,218 0 0 0.00% 0
23.09.19 21,500 1,920 244,629 0 0 0.00% 0
23.09.18 20,650 850 334,475 0 0 0.00% 0
23.09.15 20,650 0 146,204 0 0 0.00% 0
23.09.14 20,150 500 159,546 0 0 0.00% 0
23.09.13 21,350 1,200 183,862 0 0 0.00% 0
23.09.12 22,300 950 329,847 0 0 0.00% 0
23.09.11 22,950 650 472,850 0 0 0.00% 0
23.09.08 25,000 2,050 387,512 0 0 0.00% 0
23.09.07 25,850 850 725,849 0 0 0.00% 0
23.09.06 24,800 1,050 3,992,233 0 0 0.00% 0
23.09.05 19,090 5,710 3,333,388 0 0 0.00% 0
23.09.04 18,300 790 506,041 0 0 0.00% 0
23.09.01 17,990 310 406,947 0 0 0.00% 0
23.08.31 18,010 20 134,799 0 0 0.00% 0
23.08.30 18,020 10 144,725 0 0 0.00% 0
23.08.29 18,320 300 140,656 0 0 0.00% 0
23.08.28 18,350 30 132,420 0 0 0.00% 0
23.08.25 18,750 400 157,223 0 0 0.00% 0
23.08.24 19,490 740 270,715 0 0 0.00% 0
23.08.23 19,570 80 1,158,797 0 0 0.00% 0
23.08.22 19,220 350 2,702,920 0 0 0.00% 0
23.08.21 21,050 1,830 406,119 0 0 0.00% 0
23.08.18 20,950 100 1,120,460 0 0 0.00% 0
23.08.17 20,300 650 1,577,462 0 0 0.00% 0
23.08.16 22,350 2,050 997,103 0 0 0.00% 0
23.08.14 25,300 2,950 1,616,540 0 0 0.00% 0
23.08.11 20,400 4,900 4,788,294 0 0 0.00% 0
23.08.10 0 7,400 8,612,094 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 15:25 더보기 >