코스모신소재
(005070) I 코스피 화학 07.25 12:0038,950 | 전일 | 38,600 | 고가 | 39,250 | 상한가 | 50,100 |
거래량 (주) |
164,973 |
350 0.91% | 시가 | 38,600 | 저가 | 37,750 | 하한가 | 27,050 |
거래대금 (백만) |
6,362 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
25.07.24 | 38,600 | 250 | 373,218 | -67,638 | 2,629,962 | 8.09% | 29,880,794 |
25.07.23 | 38,350 | 550 | 236,681 | -32,979 | 2,697,600 | 8.30% | 29,813,156 |
25.07.22 | 37,800 | 1,000 | 352,769 | -54,886 | 2,730,579 | 8.40% | 29,780,177 |
25.07.21 | 38,800 | 1,250 | 383,425 | 105,522 | 2,785,465 | 8.57% | 29,725,291 |
25.07.18 | 37,550 | 1,850 | 755,132 | -49,029 | 2,679,943 | 8.24% | 29,830,813 |
25.07.17 | 35,700 | 100 | 133,215 | -59,972 | 2,728,972 | 8.39% | 29,781,784 |
25.07.16 | 35,800 | 800 | 170,157 | -69,220 | 2,788,944 | 8.58% | 29,721,812 |
25.07.15 | 36,600 | 400 | 185,037 | -83,548 | 2,858,164 | 8.79% | 29,652,592 |
25.07.14 | 37,000 | 100 | 227,683 | 75,570 | 2,941,712 | 9.05% | 29,569,044 |
25.07.11 | 37,100 | 1,200 | 532,755 | -35,461 | 2,866,142 | 8.82% | 29,644,614 |
25.07.10 | 35,900 | 300 | 173,026 | -80,258 | 2,901,603 | 8.93% | 29,609,153 |
25.07.09 | 35,600 | 400 | 187,758 | -23,654 | 2,981,861 | 9.17% | 29,528,895 |
25.07.08 | 36,000 | 500 | 282,477 | -83,023 | 3,005,515 | 9.24% | 29,505,241 |
25.07.07 | 36,500 | 1,550 | 331,692 | -125,407 | 3,088,538 | 9.50% | 29,422,218 |
25.07.04 | 38,050 | 550 | 395,654 | 188,878 | 3,213,945 | 9.89% | 29,296,811 |
25.07.03 | 38,600 | 3,700 | 915,471 | -1,515 | 3,025,067 | 9.30% | 29,485,689 |
25.07.02 | 34,900 | 450 | 178,415 | 26,163 | 3,026,582 | 9.31% | 29,484,174 |
25.07.01 | 34,450 | 600 | 224,327 | 768 | 3,000,419 | 9.23% | 29,510,337 |
25.06.30 | 33,850 | 350 | 143,907 | -50,859 | 2,999,651 | 9.23% | 29,511,105 |
25.06.27 | 33,500 | 1,400 | 190,299 | -66,641 | 3,050,510 | 9.38% | 29,460,246 |
25.06.26 | 34,900 | 600 | 211,037 | 0 | 3,117,151 | 9.59% | 29,393,605 |