OCI
(456040) I 코스피 화학 11.08 13:1366,800 | 전일 | 68,100 | 고가 | 68,600 | 상한가 | 88,500 |
거래량 (주) |
17,965 |
1,300 -1.91% | 시가 | 68,000 | 저가 | 66,700 | 하한가 | 47,700 |
거래대금 (백만) |
1,216 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 71,500 | 3,400 | 44,977 | -1,250 | 834,098 | 9.32% | 8,118,397 |
24.11.06 | 72,700 | 1,200 | 10,389 | 1,144 | 835,348 | 9.33% | 8,117,147 |
24.11.05 | 72,300 | 400 | 5,330 | 32 | 834,204 | 9.32% | 8,118,291 |
24.11.04 | 71,800 | 500 | 6,679 | -1,498 | 834,172 | 9.32% | 8,118,323 |
24.11.01 | 72,300 | 500 | 8,972 | 3,175 | 835,670 | 9.33% | 8,116,825 |
24.10.31 | 72,200 | 100 | 9,844 | -369 | 832,495 | 9.30% | 8,120,000 |
24.10.30 | 73,100 | 900 | 16,598 | -1,323 | 832,864 | 9.30% | 8,119,631 |
24.10.29 | 73,500 | 400 | 13,406 | 3,258 | 834,187 | 9.32% | 8,118,308 |
24.10.28 | 73,000 | 500 | 14,941 | -78 | 830,929 | 9.28% | 8,121,566 |
24.10.25 | 73,800 | 800 | 20,472 | -3,438 | 831,007 | 9.28% | 8,121,488 |
24.10.24 | 77,700 | 3,900 | 35,958 | 834,445 | 834,445 | 9.32% | 8,118,050 |
24.10.23 | 77,900 | 200 | 3,668 | 0 | 0 | 0.00% | 0 |
24.10.22 | 79,200 | 1,300 | 5,956 | 0 | 0 | 0.00% | 0 |
24.10.21 | 78,000 | 1,200 | 5,833 | 0 | 0 | 0.00% | 0 |
24.10.18 | 78,000 | 0 | 4,627 | 0 | 0 | 0.00% | 0 |
24.10.17 | 77,900 | 100 | 5,059 | 0 | 0 | 0.00% | 0 |
24.10.16 | 78,500 | 600 | 5,783 | 0 | 0 | 0.00% | 0 |
24.10.15 | 78,800 | 300 | 17,755 | 0 | 0 | 0.00% | 0 |
24.10.14 | 80,100 | 1,300 | 18,307 | 0 | 0 | 0.00% | 0 |
24.10.11 | 80,000 | 100 | 5,952 | 0 | 0 | 0.00% | 0 |
24.10.10 | 80,300 | 300 | 11,968 | 0 | 0 | 0.00% | 0 |
24.10.08 | 82,400 | 2,100 | 20,183 | 0 | 0 | 0.00% | 0 |
24.10.07 | 80,800 | 1,600 | 11,969 | 0 | 0 | 0.00% | 0 |
24.10.04 | 80,100 | 700 | 4,592 | 0 | 0 | 0.00% | 0 |
24.10.02 | 81,600 | 1,500 | 6,957 | 0 | 0 | 0.00% | 0 |
24.09.30 | 83,000 | 1,400 | 5,869 | 0 | 0 | 0.00% | 0 |
24.09.27 | 82,900 | 100 | 13,992 | 0 | 0 | 0.00% | 0 |
24.09.26 | 81,800 | 1,100 | 10,529 | 0 | 0 | 0.00% | 0 |
24.09.25 | 82,800 | 1,000 | 11,237 | 0 | 0 | 0.00% | 0 |
24.09.24 | 80,900 | 1,900 | 8,594 | 0 | 0 | 0.00% | 0 |
24.09.23 | 81,200 | 300 | 6,885 | 0 | 0 | 0.00% | 0 |
24.09.20 | 80,200 | 1,000 | 19,884 | 0 | 0 | 0.00% | 0 |
24.09.19 | 79,600 | 600 | 7,318 | 0 | 0 | 0.00% | 0 |
24.09.13 | 79,400 | 200 | 4,149 | 0 | 0 | 0.00% | 0 |
24.09.12 | 78,000 | 1,400 | 6,466 | 0 | 0 | 0.00% | 0 |
24.09.11 | 77,000 | 1,000 | 8,674 | 0 | 0 | 0.00% | 0 |
24.09.10 | 77,700 | 700 | 8,618 | 0 | 0 | 0.00% | 0 |
24.09.09 | 78,600 | 900 | 12,875 | 0 | 0 | 0.00% | 0 |
24.09.06 | 80,200 | 1,600 | 13,829 | 0 | 0 | 0.00% | 0 |
24.09.05 | 82,200 | 2,000 | 14,875 | 0 | 0 | 0.00% | 0 |
24.09.04 | 84,500 | 2,300 | 16,553 | 0 | 0 | 0.00% | 0 |
24.09.03 | 82,900 | 1,600 | 29,085 | 0 | 0 | 0.00% | 0 |
24.09.02 | 80,300 | 2,600 | 34,696 | 0 | 0 | 0.00% | 0 |
24.08.30 | 79,300 | 1,000 | 7,504 | 0 | 0 | 0.00% | 0 |
24.08.29 | 79,300 | 0 | 8,751 | 0 | 0 | 0.00% | 0 |
24.08.28 | 79,900 | 600 | 9,707 | 0 | 0 | 0.00% | 0 |
24.08.27 | 79,600 | 300 | 8,311 | 0 | 0 | 0.00% | 0 |
24.08.26 | 80,000 | 400 | 9,587 | 0 | 0 | 0.00% | 0 |
24.08.23 | 80,300 | 300 | 7,870 | 0 | 0 | 0.00% | 0 |
24.08.22 | 81,600 | 1,300 | 23,654 | 0 | 0 | 0.00% | 0 |
24.08.21 | 82,200 | 600 | 4,051 | 0 | 0 | 0.00% | 0 |
24.08.20 | 81,500 | 700 | 7,438 | 0 | 0 | 0.00% | 0 |
24.08.19 | 82,300 | 800 | 11,074 | 0 | 0 | 0.00% | 0 |
24.08.16 | 81,500 | 800 | 15,141 | 0 | 0 | 0.00% | 0 |
24.08.14 | 80,800 | 700 | 8,960 | 0 | 0 | 0.00% | 0 |
24.08.13 | 80,700 | 100 | 5,293 | 0 | 0 | 0.00% | 0 |
24.08.12 | 79,600 | 1,100 | 6,272 | 0 | 0 | 0.00% | 0 |
24.08.09 | 78,400 | 1,200 | 8,921 | 0 | 0 | 0.00% | 0 |
24.08.08 | 79,600 | 1,200 | 12,619 | 0 | 0 | 0.00% | 0 |
24.08.07 | 76,600 | 3,000 | 14,309 | 0 | 0 | 0.00% | 0 |
24.08.06 | 73,200 | 3,400 | 28,305 | 0 | 0 | 0.00% | 0 |
24.08.05 | 80,800 | 7,600 | 62,274 | 0 | 0 | 0.00% | 0 |
24.08.02 | 84,900 | 4,100 | 46,502 | 0 | 0 | 0.00% | 0 |
24.08.01 | 83,400 | 1,500 | 24,991 | 0 | 0 | 0.00% | 0 |
24.07.31 | 82,100 | 1,300 | 18,819 | 0 | 0 | 0.00% | 0 |
24.07.30 | 83,800 | 1,700 | 27,958 | 0 | 0 | 0.00% | 0 |
24.07.29 | 84,500 | 700 | 17,477 | 0 | 0 | 0.00% | 0 |
24.07.26 | 87,300 | 2,800 | 35,860 | 0 | 0 | 0.00% | 0 |
24.07.25 | 89,200 | 1,900 | 48,509 | 0 | 0 | 0.00% | 0 |
24.07.24 | 92,500 | 3,300 | 82,490 | 0 | 0 | 0.00% | 0 |
24.07.23 | 91,000 | 1,500 | 16,372 | 0 | 0 | 0.00% | 0 |
24.07.22 | 99,000 | 8,000 | 62,216 | 0 | 0 | 0.00% | 0 |
24.07.19 | 98,800 | 200 | 18,684 | 0 | 0 | 0.00% | 0 |
24.07.18 | 99,700 | 900 | 11,915 | 0 | 0 | 0.00% | 0 |
24.07.17 | 100,000 | 300 | 12,968 | 0 | 0 | 0.00% | 0 |
24.07.16 | 100,600 | 600 | 19,539 | 0 | 0 | 0.00% | 0 |
24.07.15 | 100,400 | 200 | 7,189 | 0 | 0 | 0.00% | 0 |
24.07.12 | 101,000 | 600 | 9,448 | 0 | 0 | 0.00% | 0 |
24.07.11 | 99,100 | 1,900 | 18,994 | 0 | 0 | 0.00% | 0 |
24.07.10 | 98,000 | 1,100 | 13,774 | 0 | 0 | 0.00% | 0 |
24.07.09 | 99,100 | 1,100 | 23,674 | 0 | 0 | 0.00% | 0 |
24.07.08 | 100,300 | 1,200 | 16,213 | 0 | 0 | 0.00% | 0 |
24.07.05 | 101,200 | 900 | 20,603 | 0 | 0 | 0.00% | 0 |
24.07.04 | 99,100 | 2,100 | 20,101 | 0 | 0 | 0.00% | 0 |
24.07.03 | 98,200 | 900 | 29,852 | 0 | 0 | 0.00% | 0 |
24.07.02 | 102,500 | 4,300 | 43,797 | 0 | 0 | 0.00% | 0 |
24.07.01 | 103,000 | 500 | 18,516 | 0 | 0 | 0.00% | 0 |
24.06.28 | 100,900 | 2,100 | 21,206 | 0 | 0 | 0.00% | 0 |
24.06.27 | 101,300 | 400 | 15,387 | 0 | 0 | 0.00% | 0 |
24.06.26 | 99,900 | 1,400 | 19,845 | 0 | 0 | 0.00% | 0 |
24.06.25 | 100,200 | 300 | 36,212 | 0 | 0 | 0.00% | 0 |
24.06.24 | 103,300 | 3,100 | 46,080 | 0 | 0 | 0.00% | 0 |
24.06.21 | 106,000 | 2,700 | 57,667 | 0 | 0 | 0.00% | 0 |
24.06.20 | 107,500 | 1,500 | 50,153 | 0 | 0 | 0.00% | 0 |
24.06.19 | 101,100 | 6,400 | 82,790 | 0 | 0 | 0.00% | 0 |
24.06.18 | 100,100 | 1,000 | 28,447 | 0 | 0 | 0.00% | 0 |
24.06.17 | 103,000 | 2,900 | 48,590 | 0 | 0 | 0.00% | 0 |
24.06.14 | 101,000 | 2,000 | 72,767 | 0 | 0 | 0.00% | 0 |
24.06.13 | 105,900 | 4,900 | 73,777 | 0 | 0 | 0.00% | 0 |
24.06.12 | 97,500 | 8,400 | 181,945 | 0 | 0 | 0.00% | 0 |
24.06.11 | 94,800 | 2,700 | 34,914 | 0 | 0 | 0.00% | 0 |
24.06.10 | 96,300 | 1,500 | 16,128 | 0 | 0 | 0.00% | 0 |
24.06.07 | 94,200 | 2,100 | 26,114 | 0 | 0 | 0.00% | 0 |
24.06.05 | 95,100 | 900 | 28,053 | 0 | 0 | 0.00% | 0 |
24.06.04 | 96,100 | 1,000 | 16,926 | 0 | 0 | 0.00% | 0 |
24.06.03 | 96,600 | 500 | 8,144 | 0 | 0 | 0.00% | 0 |
24.05.31 | 95,000 | 1,600 | 21,029 | 0 | 0 | 0.00% | 0 |
24.05.30 | 96,600 | 1,600 | 24,560 | 0 | 0 | 0.00% | 0 |
24.05.29 | 98,500 | 1,900 | 26,853 | 0 | 0 | 0.00% | 0 |
24.05.28 | 100,600 | 2,100 | 32,336 | 0 | 0 | 0.00% | 0 |
24.05.27 | 94,800 | 5,800 | 87,979 | 0 | 0 | 0.00% | 0 |
24.05.24 | 95,400 | 600 | 27,110 | 0 | 0 | 0.00% | 0 |
24.05.23 | 95,800 | 400 | 98,712 | 0 | 0 | 0.00% | 0 |
24.05.22 | 94,400 | 1,400 | 30,644 | 0 | 0 | 0.00% | 0 |
24.05.21 | 94,800 | 400 | 14,173 | 0 | 0 | 0.00% | 0 |
24.05.20 | 95,000 | 200 | 17,568 | 0 | 0 | 0.00% | 0 |
24.05.17 | 95,600 | 600 | 19,816 | 0 | 0 | 0.00% | 0 |
24.05.16 | 95,100 | 500 | 34,599 | 0 | 0 | 0.00% | 0 |
24.05.14 | 95,300 | 200 | 21,074 | 0 | 0 | 0.00% | 0 |
24.05.13 | 94,400 | 900 | 22,759 | 0 | 0 | 0.00% | 0 |
24.05.10 | 96,200 | 1,800 | 32,499 | 0 | 0 | 0.00% | 0 |
24.05.09 | 96,900 | 700 | 20,262 | 0 | 0 | 0.00% | 0 |
24.05.08 | 95,800 | 1,100 | 33,549 | 0 | 0 | 0.00% | 0 |
24.05.07 | 93,500 | 2,300 | 43,251 | 0 | 0 | 0.00% | 0 |
24.05.03 | 94,300 | 800 | 33,311 | 0 | 0 | 0.00% | 0 |
24.05.02 | 94,300 | 0 | 24,020 | 0 | 0 | 0.00% | 0 |
24.04.30 | 96,700 | 2,400 | 38,199 | 0 | 0 | 0.00% | 0 |
24.04.29 | 95,400 | 1,300 | 47,318 | 0 | 0 | 0.00% | 0 |
24.04.26 | 94,700 | 700 | 57,496 | 0 | 0 | 0.00% | 0 |
24.04.25 | 93,100 | 1,600 | 185,152 | 0 | 0 | 0.00% | 0 |
24.04.24 | 84,500 | 8,600 | 242,118 | 0 | 0 | 0.00% | 0 |
24.04.23 | 83,200 | 1,300 | 12,934 | 0 | 0 | 0.00% | 0 |
24.04.22 | 80,800 | 2,400 | 15,494 | 0 | 0 | 0.00% | 0 |
24.04.19 | 82,600 | 1,800 | 16,839 | 0 | 0 | 0.00% | 0 |
24.04.18 | 80,400 | 2,200 | 14,961 | 0 | 0 | 0.00% | 0 |
24.04.17 | 79,600 | 800 | 7,124 | 0 | 0 | 0.00% | 0 |
24.04.16 | 82,100 | 2,500 | 29,540 | 0 | 0 | 0.00% | 0 |
24.04.15 | 83,200 | 1,100 | 9,090 | 0 | 0 | 0.00% | 0 |
24.04.12 | 82,700 | 500 | 9,094 | 0 | 0 | 0.00% | 0 |
24.04.11 | 81,800 | 900 | 15,687 | 0 | 0 | 0.00% | 0 |
24.04.09 | 81,900 | 100 | 9,596 | 0 | 0 | 0.00% | 0 |
24.04.08 | 82,600 | 700 | 15,051 | 0 | 0 | 0.00% | 0 |
24.04.05 | 83,500 | 900 | 16,023 | 0 | 0 | 0.00% | 0 |
24.04.04 | 83,400 | 100 | 11,068 | 0 | 0 | 0.00% | 0 |
24.04.03 | 85,500 | 2,100 | 29,750 | 0 | 0 | 0.00% | 0 |
24.04.02 | 86,100 | 600 | 18,501 | 0 | 0 | 0.00% | 0 |
24.04.01 | 84,100 | 2,000 | 36,545 | 0 | 0 | 0.00% | 0 |
24.03.29 | 85,900 | 1,800 | 38,310 | 0 | 0 | 0.00% | 0 |
24.03.28 | 85,800 | 100 | 37,927 | 0 | 0 | 0.00% | 0 |
24.03.27 | 82,100 | 3,700 | 51,911 | 0 | 0 | 0.00% | 0 |
24.03.26 | 82,500 | 400 | 23,406 | 0 | 0 | 0.00% | 0 |
24.03.25 | 83,100 | 600 | 30,032 | 0 | 0 | 0.00% | 0 |
24.03.22 | 83,300 | 200 | 20,408 | 0 | 0 | 0.00% | 0 |
24.03.21 | 83,800 | 500 | 39,971 | 0 | 0 | 0.00% | 0 |
24.03.20 | 83,600 | 200 | 7,861 | 0 | 0 | 0.00% | 0 |
24.03.19 | 83,700 | 100 | 10,102 | 0 | 0 | 0.00% | 0 |
24.03.18 | 84,000 | 300 | 12,463 | 0 | 0 | 0.00% | 0 |
24.03.15 | 86,500 | 2,500 | 32,865 | 0 | 0 | 0.00% | 0 |
24.03.14 | 86,800 | 300 | 15,351 | 0 | 0 | 0.00% | 0 |
24.03.13 | 85,000 | 1,800 | 31,779 | 0 | 0 | 0.00% | 0 |
24.03.12 | 83,000 | 2,000 | 21,654 | 0 | 0 | 0.00% | 0 |
24.03.11 | 82,900 | 100 | 15,545 | 0 | 0 | 0.00% | 0 |
24.03.08 | 83,100 | 200 | 25,746 | 0 | 0 | 0.00% | 0 |
24.03.07 | 83,800 | 700 | 22,695 | 0 | 0 | 0.00% | 0 |
24.03.06 | 83,800 | 0 | 24,128 | 0 | 0 | 0.00% | 0 |
24.03.05 | 83,700 | 100 | 17,910 | 0 | 0 | 0.00% | 0 |
24.03.04 | 84,500 | 800 | 24,497 | 0 | 0 | 0.00% | 0 |
24.02.29 | 85,500 | 1,000 | 29,483 | 0 | 0 | 0.00% | 0 |
24.02.28 | 84,100 | 1,400 | 22,650 | 0 | 0 | 0.00% | 0 |
24.02.27 | 86,900 | 2,800 | 54,356 | 0 | 0 | 0.00% | 0 |
24.02.26 | 89,300 | 2,400 | 43,165 | 0 | 0 | 0.00% | 0 |
24.02.23 | 90,900 | 1,600 | 63,057 | 0 | 0 | 0.00% | 0 |
24.02.22 | 90,900 | 0 | 20,136 | 0 | 0 | 0.00% | 0 |
24.02.21 | 91,200 | 300 | 26,003 | 0 | 0 | 0.00% | 0 |
24.02.20 | 92,100 | 900 | 22,475 | 0 | 0 | 0.00% | 0 |
24.02.19 | 92,600 | 500 | 21,707 | 0 | 0 | 0.00% | 0 |
24.02.16 | 90,300 | 2,300 | 33,170 | 0 | 0 | 0.00% | 0 |
24.02.15 | 90,400 | 100 | 14,986 | 0 | 0 | 0.00% | 0 |
24.02.14 | 91,300 | 900 | 20,889 | 0 | 0 | 0.00% | 0 |
24.02.13 | 91,000 | 300 | 30,568 | 0 | 0 | 0.00% | 0 |
24.02.08 | 91,800 | 800 | 30,206 | 0 | 0 | 0.00% | 0 |
24.02.07 | 91,100 | 700 | 31,728 | 0 | 0 | 0.00% | 0 |
24.02.06 | 92,600 | 1,500 | 39,229 | 0 | 0 | 0.00% | 0 |
24.02.05 | 93,200 | 600 | 18,747 | 0 | 0 | 0.00% | 0 |
24.02.02 | 93,400 | 200 | 36,934 | 0 | 0 | 0.00% | 0 |
24.02.01 | 92,000 | 1,400 | 25,729 | 0 | 0 | 0.00% | 0 |
24.01.31 | 94,000 | 2,000 | 23,066 | 0 | 0 | 0.00% | 0 |
24.01.30 | 92,700 | 1,300 | 27,546 | 0 | 0 | 0.00% | 0 |
24.01.29 | 92,100 | 600 | 15,034 | 0 | 0 | 0.00% | 0 |
24.01.26 | 92,700 | 600 | 19,899 | 0 | 0 | 0.00% | 0 |
24.01.25 | 92,600 | 100 | 11,834 | 0 | 0 | 0.00% | 0 |
24.01.24 | 93,200 | 600 | 16,586 | 0 | 0 | 0.00% | 0 |
24.01.23 | 93,300 | 100 | 14,277 | 0 | 0 | 0.00% | 0 |
24.01.22 | 95,200 | 1,900 | 13,303 | 0 | 0 | 0.00% | 0 |
24.01.19 | 96,000 | 800 | 19,089 | 0 | 0 | 0.00% | 0 |
24.01.18 | 92,800 | 3,200 | 23,832 | 0 | 0 | 0.00% | 0 |
24.01.17 | 98,700 | 5,900 | 52,002 | 0 | 0 | 0.00% | 0 |
24.01.16 | 101,500 | 2,800 | 39,400 | 0 | 0 | 0.00% | 0 |
24.01.15 | 104,400 | 2,900 | 40,276 | 0 | 0 | 0.00% | 0 |
24.01.12 | 106,400 | 2,000 | 21,065 | 0 | 0 | 0.00% | 0 |
24.01.11 | 106,600 | 200 | 12,494 | 0 | 0 | 0.00% | 0 |
24.01.10 | 106,900 | 300 | 16,082 | 0 | 0 | 0.00% | 0 |
24.01.09 | 108,300 | 1,400 | 21,158 | 0 | 0 | 0.00% | 0 |
24.01.08 | 108,700 | 400 | 22,735 | 0 | 0 | 0.00% | 0 |
24.01.05 | 109,500 | 800 | 13,366 | 0 | 0 | 0.00% | 0 |
24.01.04 | 108,900 | 600 | 15,419 | 0 | 0 | 0.00% | 0 |
24.01.03 | 111,400 | 2,500 | 19,687 | 0 | 0 | 0.00% | 0 |
24.01.02 | 111,300 | 100 | 30,185 | 0 | 0 | 0.00% | 0 |
23.12.28 | 110,400 | 900 | 24,785 | 0 | 0 | 0.00% | 0 |
23.12.27 | 108,400 | 2,000 | 34,612 | 0 | 0 | 0.00% | 0 |
23.12.26 | 108,500 | 100 | 16,534 | 0 | 0 | 0.00% | 0 |
23.12.22 | 109,000 | 500 | 26,046 | 0 | 0 | 0.00% | 0 |
23.12.21 | 109,100 | 100 | 26,093 | 0 | 0 | 0.00% | 0 |
23.12.20 | 107,400 | 1,700 | 50,001 | 0 | 0 | 0.00% | 0 |
23.12.19 | 104,900 | 2,500 | 32,640 | 0 | 0 | 0.00% | 0 |
23.12.18 | 104,100 | 800 | 18,767 | 0 | 0 | 0.00% | 0 |
23.12.15 | 105,200 | 1,100 | 105,205 | 0 | 0 | 0.00% | 0 |
23.12.14 | 105,500 | 300 | 18,479 | 0 | 0 | 0.00% | 0 |
23.12.13 | 106,100 | 600 | 17,728 | 0 | 0 | 0.00% | 0 |
23.12.12 | 102,800 | 3,300 | 33,213 | 0 | 0 | 0.00% | 0 |
23.12.11 | 102,800 | 0 | 18,026 | 0 | 0 | 0.00% | 0 |
23.12.08 | 103,200 | 400 | 17,691 | 0 | 0 | 0.00% | 0 |
23.12.07 | 103,900 | 700 | 29,493 | 0 | 0 | 0.00% | 0 |
23.12.06 | 104,300 | 400 | 16,291 | 0 | 0 | 0.00% | 0 |
23.12.05 | 103,800 | 500 | 16,732 | 0 | 0 | 0.00% | 0 |
23.12.04 | 104,800 | 1,000 | 18,293 | 0 | 0 | 0.00% | 0 |
23.12.01 | 105,700 | 900 | 16,485 | 0 | 0 | 0.00% | 0 |
23.11.30 | 106,400 | 700 | 20,830 | 0 | 0 | 0.00% | 0 |
23.11.29 | 107,600 | 1,200 | 18,272 | 0 | 0 | 0.00% | 0 |
23.11.28 | 107,600 | 0 | 14,887 | 0 | 0 | 0.00% | 0 |
23.11.27 | 110,900 | 3,300 | 32,021 | 0 | 0 | 0.00% | 0 |
23.11.24 | 112,400 | 1,500 | 10,501 | 0 | 0 | 0.00% | 0 |
23.11.23 | 115,900 | 3,500 | 21,368 | 0 | 0 | 0.00% | 0 |
23.11.22 | 112,200 | 3,700 | 29,019 | 0 | 0 | 0.00% | 0 |
23.11.21 | 112,200 | 0 | 18,953 | 0 | 0 | 0.00% | 0 |
23.11.20 | 110,400 | 1,800 | 21,624 | 0 | 0 | 0.00% | 0 |
23.11.17 | 109,800 | 600 | 19,144 | 0 | 0 | 0.00% | 0 |
23.11.16 | 110,200 | 100 | 11,967 | 0 | 0 | 0.00% | 0 |
23.11.15 | 109,000 | 1,200 | 31,100 | 0 | 0 | 0.00% | 0 |
23.11.14 | 108,900 | 100 | 17,459 | 0 | 0 | 0.00% | 0 |
23.11.13 | 105,500 | 3,400 | 27,738 | 0 | 0 | 0.00% | 0 |
23.11.10 | 107,600 | 2,100 | 12,560 | 0 | 0 | 0.00% | 0 |
23.11.09 | 105,000 | 2,600 | 23,598 | 0 | 0 | 0.00% | 0 |
23.11.08 | 106,300 | 1,300 | 22,031 | 0 | 0 | 0.00% | 0 |
23.11.07 | 109,600 | 3,300 | 38,412 | 0 | 0 | 0.00% | 0 |
23.11.06 | 108,700 | 900 | 35,720 | 0 | 0 | 0.00% | 0 |
23.11.03 | 106,500 | 2,200 | 28,574 | 0 | 0 | 0.00% | 0 |
23.11.02 | 103,100 | 3,400 | 25,303 | 0 | 0 | 0.00% | 0 |
23.11.01 | 104,200 | 1,100 | 13,254 | 0 | 0 | 0.00% | 0 |
23.10.31 | 107,600 | 3,400 | 17,331 | 0 | 0 | 0.00% | 0 |
23.10.30 | 104,600 | 3,000 | 21,009 | 0 | 0 | 0.00% | 0 |
23.10.27 | 101,700 | 2,900 | 30,147 | 0 | 0 | 0.00% | 0 |
23.10.26 | 104,500 | 2,800 | 26,391 | 0 | 0 | 0.00% | 0 |
23.10.25 | 106,000 | 1,500 | 13,841 | 0 | 0 | 0.00% | 0 |
23.10.24 | 102,300 | 3,700 | 18,010 | 0 | 0 | 0.00% | 0 |
23.10.23 | 103,500 | 1,200 | 11,673 | 0 | 0 | 0.00% | 0 |
23.10.20 | 105,000 | 1,500 | 23,224 | 0 | 0 | 0.00% | 0 |
23.10.19 | 108,000 | 3,000 | 15,977 | 0 | 0 | 0.00% | 0 |
23.10.18 | 110,900 | 2,900 | 21,983 | 0 | 0 | 0.00% | 0 |
23.10.17 | 107,300 | 3,600 | 19,695 | 0 | 0 | 0.00% | 0 |
23.10.16 | 108,000 | 700 | 13,570 | 0 | 0 | 0.00% | 0 |
23.10.13 | 110,400 | 2,400 | 18,918 | 0 | 0 | 0.00% | 0 |
23.10.12 | 106,400 | 4,000 | 30,705 | 0 | 0 | 0.00% | 0 |
23.10.11 | 102,100 | 4,300 | 30,978 | 0 | 0 | 0.00% | 0 |
23.10.10 | 106,000 | 3,900 | 54,363 | 0 | 0 | 0.00% | 0 |
23.10.06 | 104,600 | 1,400 | 28,571 | 0 | 0 | 0.00% | 0 |
23.10.05 | 109,200 | 4,600 | 56,097 | 0 | 0 | 0.00% | 0 |
23.10.04 | 121,900 | 12,700 | 71,814 | 0 | 0 | 0.00% | 0 |
23.09.27 | 121,800 | 100 | 13,310 | 0 | 0 | 0.00% | 0 |
23.09.26 | 128,300 | 6,500 | 31,404 | 0 | 0 | 0.00% | 0 |
23.09.25 | 131,800 | 3,500 | 43,217 | 0 | 0 | 0.00% | 0 |
23.09.22 | 129,400 | 2,400 | 69,901 | 0 | 0 | 0.00% | 0 |
23.09.21 | 130,400 | 1,000 | 79,559 | 0 | 0 | 0.00% | 0 |
23.09.20 | 125,000 | 5,400 | 79,219 | 0 | 0 | 0.00% | 0 |
23.09.19 | 122,300 | 2,700 | 49,720 | 0 | 0 | 0.00% | 0 |
23.09.18 | 125,100 | 2,800 | 47,349 | 0 | 0 | 0.00% | 0 |
23.09.15 | 124,800 | 300 | 30,337 | 0 | 0 | 0.00% | 0 |
23.09.14 | 119,500 | 5,300 | 64,145 | 0 | 0 | 0.00% | 0 |
23.09.13 | 124,300 | 4,800 | 63,386 | 0 | 0 | 0.00% | 0 |
23.09.12 | 125,500 | 1,200 | 28,737 | 0 | 0 | 0.00% | 0 |
23.09.11 | 123,900 | 1,600 | 29,505 | 0 | 0 | 0.00% | 0 |
23.09.08 | 122,700 | 1,200 | 31,210 | 0 | 0 | 0.00% | 0 |
23.09.07 | 124,400 | 1,700 | 39,967 | 0 | 0 | 0.00% | 0 |
23.09.06 | 127,000 | 2,600 | 57,556 | 0 | 0 | 0.00% | 0 |
23.09.05 | 126,800 | 200 | 26,904 | 0 | 0 | 0.00% | 0 |
23.09.04 | 125,800 | 1,000 | 37,015 | 0 | 0 | 0.00% | 0 |
23.09.01 | 127,600 | 1,800 | 50,533 | 0 | 0 | 0.00% | 0 |
23.08.31 | 127,400 | 200 | 109,674 | 0 | 0 | 0.00% | 0 |
23.08.30 | 128,300 | 900 | 56,449 | 0 | 0 | 0.00% | 0 |
23.08.29 | 133,600 | 5,300 | 90,850 | 0 | 0 | 0.00% | 0 |
23.08.28 | 132,300 | 1,300 | 62,788 | 0 | 0 | 0.00% | 0 |
23.08.25 | 133,300 | 1,000 | 46,328 | 0 | 0 | 0.00% | 0 |
23.08.24 | 131,500 | 1,800 | 63,726 | 0 | 0 | 0.00% | 0 |
23.08.23 | 129,000 | 2,500 | 51,830 | 0 | 0 | 0.00% | 0 |
23.08.22 | 129,000 | 0 | 34,674 | 0 | 0 | 0.00% | 0 |
23.08.21 | 127,400 | 1,600 | 39,805 | 0 | 0 | 0.00% | 0 |
23.08.18 | 126,600 | 800 | 41,950 | 0 | 0 | 0.00% | 0 |
23.08.17 | 125,500 | 1,100 | 87,958 | 0 | 0 | 0.00% | 0 |
23.08.16 | 129,600 | 4,100 | 66,926 | 0 | 0 | 0.00% | 0 |
23.08.14 | 129,500 | 100 | 48,016 | 0 | 0 | 0.00% | 0 |
23.08.11 | 130,000 | 500 | 40,254 | 0 | 0 | 0.00% | 0 |
23.08.10 | 130,600 | 600 | 60,618 | 0 | 0 | 0.00% | 0 |
23.08.09 | 127,000 | 3,600 | 58,341 | 0 | 0 | 0.00% | 0 |
23.08.08 | 126,900 | 100 | 53,843 | 0 | 0 | 0.00% | 0 |
23.08.07 | 127,000 | 100 | 44,948 | 0 | 0 | 0.00% | 0 |
23.08.04 | 127,000 | 0 | 40,635 | 0 | 0 | 0.00% | 0 |
23.08.03 | 129,100 | 2,100 | 84,019 | 0 | 0 | 0.00% | 0 |
23.08.02 | 131,600 | 2,500 | 106,156 | 0 | 0 | 0.00% | 0 |
23.08.01 | 136,200 | 4,600 | 202,515 | 0 | 0 | 0.00% | 0 |
23.07.31 | 131,600 | 4,600 | 172,122 | 0 | 0 | 0.00% | 0 |
23.07.28 | 133,000 | 1,400 | 318,382 | 0 | 0 | 0.00% | 0 |
23.07.27 | 139,000 | 6,000 | 1,050,529 | 0 | 0 | 0.00% | 0 |
23.07.26 | 147,500 | 1,200 | 103,598 | 0 | 0 | 0.00% | 0 |
23.07.25 | 143,000 | 4,500 | 136,494 | 0 | 0 | 0.00% | 0 |
23.07.24 | 146,700 | 3,700 | 113,665 | 0 | 0 | 0.00% | 0 |
23.07.21 | 149,100 | 2,400 | 88,455 | 0 | 0 | 0.00% | 0 |
23.07.20 | 151,000 | 1,900 | 143,771 | 0 | 0 | 0.00% | 0 |
23.07.19 | 157,100 | 6,100 | 242,625 | 0 | 0 | 0.00% | 0 |
23.07.18 | 155,700 | 1,400 | 145,741 | 0 | 0 | 0.00% | 0 |
23.07.17 | 158,600 | 2,900 | 139,119 | 0 | 0 | 0.00% | 0 |
23.07.14 | 156,700 | 1,900 | 260,398 | 0 | 0 | 0.00% | 0 |
23.07.13 | 142,400 | 14,300 | 687,721 | 0 | 0 | 0.00% | 0 |
23.07.12 | 135,000 | 7,400 | 159,013 | 0 | 0 | 0.00% | 0 |
23.07.11 | 136,900 | 1,900 | 216,729 | 0 | 0 | 0.00% | 0 |
23.07.10 | 140,500 | 3,600 | 161,835 | 0 | 0 | 0.00% | 0 |
23.07.07 | 136,500 | 4,000 | 159,862 | 0 | 0 | 0.00% | 0 |
23.07.06 | 134,100 | 2,400 | 364,202 | 0 | 0 | 0.00% | 0 |
23.07.05 | 127,400 | 6,700 | 243,395 | 0 | 0 | 0.00% | 0 |
23.07.04 | 127,600 | 200 | 133,102 | 0 | 0 | 0.00% | 0 |
23.07.03 | 122,000 | 5,600 | 147,875 | 0 | 0 | 0.00% | 0 |
23.06.30 | 121,300 | 700 | 94,389 | 0 | 0 | 0.00% | 0 |
23.06.29 | 121,500 | 200 | 130,892 | 0 | 0 | 0.00% | 0 |
23.06.28 | 122,800 | 1,300 | 198,825 | 0 | 0 | 0.00% | 0 |
23.06.27 | 116,100 | 6,700 | 327,674 | 0 | 0 | 0.00% | 0 |
23.06.26 | 114,000 | 2,100 | 200,274 | 0 | 0 | 0.00% | 0 |
23.06.23 | 112,400 | 1,600 | 152,841 | 0 | 0 | 0.00% | 0 |
23.06.22 | 108,100 | 4,300 | 241,807 | 0 | 0 | 0.00% | 0 |
23.06.21 | 114,700 | 6,600 | 161,814 | 0 | 0 | 0.00% | 0 |
23.06.20 | 113,000 | 1,700 | 85,425 | 0 | 0 | 0.00% | 0 |
23.06.19 | 118,800 | 5,800 | 161,959 | 0 | 0 | 0.00% | 0 |
23.06.16 | 121,300 | 2,500 | 133,552 | 0 | 0 | 0.00% | 0 |
23.06.15 | 124,600 | 3,300 | 100,959 | 0 | 0 | 0.00% | 0 |
23.06.14 | 129,800 | 5,200 | 144,302 | 0 | 0 | 0.00% | 0 |
23.06.13 | 125,500 | 4,300 | 184,294 | 0 | 0 | 0.00% | 0 |
23.06.12 | 124,000 | 1,500 | 180,042 | 0 | 0 | 0.00% | 0 |
23.06.09 | 124,900 | 900 | 308,616 | 0 | 0 | 0.00% | 0 |
23.06.08 | 125,400 | 500 | 251,540 | 0 | 0 | 0.00% | 0 |
23.06.07 | 128,900 | 3,500 | 232,104 | 0 | 0 | 0.00% | 0 |
23.06.05 | 131,300 | 2,400 | 115,291 | 0 | 0 | 0.00% | 0 |
23.06.02 | 134,700 | 3,400 | 170,311 | 0 | 0 | 0.00% | 0 |
23.06.01 | 144,500 | 9,800 | 352,751 | 0 | 0 | 0.00% | 0 |
23.05.31 | 123,000 | 21,500 | 1,214,935 | 0 | 0 | 0.00% | 0 |
23.05.30 | 0 | 18,200 | 906,587 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
티라유텍, 주식등의 대량보유자 소유주식수 변동
-
3
마음AI(377480) 소폭 상승세 +3.04%
-
4
선익시스템(171090) 소폭 상승세 +3.08%, 5거래일 연속 상승
-
5
한국비엔씨(256840) 소폭 상승세 +3.22%, 외국계 매수 유입
-
6
데브시스터즈(194480) 소폭 상승세 +3.30%
-
7
니케이지수(일본) : ▲129.67엔(+0.33%), 39,511.08엔 [오후장출발]
-
8
티라유텍, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
9
성우(458650) 상한가 진입, 5거래일만에 반등
-
10
항셍지수(홍콩) : ▼180.40P(-0.86%), 20,772.94P [전장마감]
11.08 13:33
더보기 >