DS단석

(017860)    I    코스피 화학 11.08 15:33
128,300 전일 110,600 고가 128,300 상한가 143,700 거래량
(주)
2,301,259
17,700 16.00% 시가 115,800 저가 114,500 하한가 77,500 거래대금
(백만)
279,291
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 110,600 17,700 2,301,259 -73,567 66,893 1.14% 5,794,511
24.11.07 113,200 2,600 768,010 34,366 140,460 2.40% 5,720,944
24.11.06 117,200 4,000 1,417,527 63,132 106,094 1.81% 5,755,310
24.11.05 100,000 17,200 4,717,627 -1,208 42,962 0.73% 5,818,442
24.11.04 96,500 3,500 1,795,368 22,397 44,170 0.75% 5,817,234
24.11.01 87,500 9,000 4,033,211 -44,225 21,773 0.37% 5,839,631
24.10.31 78,300 9,200 3,049,944 -11,844 65,998 1.13% 5,795,406
24.10.30 84,100 5,800 505,428 23,287 77,842 1.33% 5,783,562
24.10.29 85,800 1,700 1,688,272 35,521 54,555 0.93% 5,806,849
24.10.28 66,000 19,800 2,070,104 19,034 19,034 0.32% 5,842,370
24.10.25 66,600 600 53,725 0 0 0.00% 0
24.10.24 68,000 1,400 21,506 0 0 0.00% 0
24.10.23 67,000 1,000 21,079 0 0 0.00% 0
24.10.22 69,900 2,900 54,000 0 0 0.00% 0
24.10.21 69,500 400 17,411 0 0 0.00% 0
24.10.18 70,500 1,000 32,810 0 0 0.00% 0
24.10.17 71,000 500 22,377 0 0 0.00% 0
24.10.16 71,900 900 24,613 0 0 0.00% 0
24.10.15 73,600 1,700 32,102 0 0 0.00% 0
24.10.14 73,300 300 18,328 0 0 0.00% 0
24.10.11 74,500 1,200 32,758 0 0 0.00% 0
24.10.10 76,400 1,900 39,959 0 0 0.00% 0
24.10.08 77,900 1,500 20,880 0 0 0.00% 0
24.10.07 74,500 3,400 44,454 0 0 0.00% 0
24.10.04 75,500 1,000 26,849 0 0 0.00% 0
24.10.02 76,900 1,400 31,846 0 0 0.00% 0
24.09.30 78,600 1,700 49,079 0 0 0.00% 0
24.09.27 78,900 300 73,233 0 0 0.00% 0
24.09.26 76,500 2,400 50,056 0 0 0.00% 0
24.09.25 77,600 1,100 63,589 0 0 0.00% 0
24.09.24 75,400 2,200 76,934 0 0 0.00% 0
24.09.23 75,400 0 35,185 0 0 0.00% 0
24.09.20 74,700 700 64,325 0 0 0.00% 0
24.09.19 74,700 0 48,507 0 0 0.00% 0
24.09.13 74,700 0 34,440 0 0 0.00% 0
24.09.12 71,300 3,400 49,576 0 0 0.00% 0
24.09.11 69,900 1,400 52,825 0 0 0.00% 0
24.09.10 71,400 1,500 52,896 0 0 0.00% 0
24.09.09 71,600 200 65,792 0 0 0.00% 0
24.09.06 76,600 5,000 120,573 0 0 0.00% 0
24.09.05 83,500 6,900 195,230 0 0 0.00% 0
24.09.04 85,000 1,500 232,496 0 0 0.00% 0
24.09.03 83,300 1,700 163,471 0 0 0.00% 0
24.09.02 75,100 8,200 828,094 0 0 0.00% 0
24.08.30 76,000 900 131,633 0 0 0.00% 0
24.08.29 75,900 100 51,661 0 0 0.00% 0
24.08.28 78,200 2,300 53,178 0 0 0.00% 0
24.08.27 77,000 1,200 49,715 0 0 0.00% 0
24.08.26 75,000 2,000 78,359 0 0 0.00% 0
24.08.23 75,900 900 75,806 0 0 0.00% 0
24.08.22 75,500 400 72,207 0 0 0.00% 0
24.08.21 74,800 700 85,840 0 0 0.00% 0
24.08.20 75,900 1,100 152,944 0 0 0.00% 0
24.08.19 80,200 4,300 67,478 0 0 0.00% 0
24.08.16 76,800 3,400 100,570 0 0 0.00% 0
24.08.14 76,000 800 53,094 0 0 0.00% 0
24.08.13 78,000 2,000 33,536 0 0 0.00% 0
24.08.12 74,300 3,700 49,174 0 0 0.00% 0
24.08.09 71,000 3,300 63,488 0 0 0.00% 0
24.08.08 73,500 2,500 46,632 0 0 0.00% 0
24.08.07 73,600 100 47,449 0 0 0.00% 0
24.08.06 70,000 3,600 103,902 0 0 0.00% 0
24.08.05 85,800 15,800 158,369 0 0 0.00% 0
24.08.02 90,000 4,200 43,638 0 0 0.00% 0
24.08.01 86,500 3,500 36,968 0 0 0.00% 0
24.07.31 87,800 1,300 27,017 0 0 0.00% 0
24.07.30 88,400 600 45,283 0 0 0.00% 0
24.07.29 87,100 1,300 26,927 0 0 0.00% 0
24.07.26 89,500 2,400 48,700 0 0 0.00% 0
24.07.25 92,400 2,900 50,943 0 0 0.00% 0
24.07.24 94,800 2,400 45,773 0 0 0.00% 0
24.07.23 95,300 500 27,750 0 0 0.00% 0
24.07.22 100,100 4,800 41,303 0 0 0.00% 0
24.07.19 98,300 1,800 35,496 0 0 0.00% 0
24.07.18 99,700 1,400 36,411 0 0 0.00% 0
24.07.17 101,900 2,200 40,329 0 0 0.00% 0
24.07.16 106,500 4,600 50,576 0 0 0.00% 0
24.07.15 106,200 300 33,987 0 0 0.00% 0
24.07.12 106,300 100 29,576 0 0 0.00% 0
24.07.11 107,000 700 64,007 0 0 0.00% 0
24.07.10 111,800 4,800 86,559 0 0 0.00% 0
24.07.09 114,500 2,700 87,820 0 0 0.00% 0
24.07.08 115,800 1,300 58,682 0 0 0.00% 0
24.07.05 123,500 7,700 104,525 0 0 0.00% 0
24.07.04 114,500 9,000 171,370 0 0 0.00% 0
24.07.03 114,700 200 93,573 0 0 0.00% 0
24.07.02 122,300 7,600 87,379 0 0 0.00% 0
24.07.01 120,000 2,300 138,446 0 0 0.00% 0
24.06.28 136,000 16,000 269,092 0 0 0.00% 0
24.06.27 135,900 100 192,579 0 0 0.00% 0
24.06.26 128,200 7,700 492,014 0 0 0.00% 0
24.06.25 122,800 5,400 474,819 0 0 0.00% 0
24.06.24 104,500 18,300 1,066,950 0 0 0.00% 0
24.06.21 104,000 500 168,688 0 0 0.00% 0
24.06.20 95,100 8,900 415,812 0 0 0.00% 0
24.06.19 93,400 1,700 31,391 0 0 0.00% 0
24.06.18 96,500 3,100 41,506 0 0 0.00% 0
24.06.17 98,000 1,500 32,423 0 0 0.00% 0
24.06.14 99,800 1,800 29,227 0 0 0.00% 0
24.06.13 100,700 900 25,192 0 0 0.00% 0
24.06.12 102,500 1,800 39,508 0 0 0.00% 0
24.06.11 100,200 2,300 82,436 0 0 0.00% 0
24.06.10 98,000 2,200 96,154 0 0 0.00% 0
24.06.07 92,700 5,300 100,085 0 0 0.00% 0
24.06.05 92,500 200 59,328 0 0 0.00% 0
24.06.04 93,900 1,400 54,570 0 0 0.00% 0
24.06.03 95,800 1,900 46,348 0 0 0.00% 0
24.05.31 96,000 200 77,992 0 0 0.00% 0
24.05.30 93,500 2,500 151,953 0 0 0.00% 0
24.05.29 109,100 15,600 386,937 0 0 0.00% 0
24.05.28 110,900 1,800 20,613 0 0 0.00% 0
24.05.27 107,500 3,400 27,795 0 0 0.00% 0
24.05.24 109,300 1,800 25,247 0 0 0.00% 0
24.05.23 111,400 2,100 37,757 0 0 0.00% 0
24.05.22 113,600 2,200 36,715 0 0 0.00% 0
24.05.21 116,500 2,900 34,461 0 0 0.00% 0
24.05.20 120,000 3,500 42,526 0 0 0.00% 0
24.05.17 120,200 200 54,947 0 0 0.00% 0
24.05.16 120,200 0 23,054 0 0 0.00% 0
24.05.14 120,000 200 14,895 0 0 0.00% 0
24.05.13 122,700 2,700 30,041 0 0 0.00% 0
24.05.10 122,600 100 21,900 0 0 0.00% 0
24.05.09 124,100 1,500 21,365 0 0 0.00% 0
24.05.08 128,100 4,000 32,476 0 0 0.00% 0
24.05.07 127,200 900 26,431 0 0 0.00% 0
24.05.03 129,500 2,300 21,147 0 0 0.00% 0
24.05.02 128,100 1,400 22,186 0 0 0.00% 0
24.04.30 126,700 1,400 46,641 0 0 0.00% 0
24.04.29 121,700 5,000 26,574 0 0 0.00% 0
24.04.26 122,300 600 21,167 0 0 0.00% 0
24.04.25 127,000 4,700 26,224 0 0 0.00% 0
24.04.24 122,100 4,900 32,132 0 0 0.00% 0
24.04.23 124,900 2,800 18,795 0 0 0.00% 0
24.04.22 117,600 7,300 47,660 0 0 0.00% 0
24.04.19 124,600 7,000 49,822 0 0 0.00% 0
24.04.18 121,500 3,100 26,394 0 0 0.00% 0
24.04.17 123,900 2,400 26,200 0 0 0.00% 0
24.04.16 128,500 4,600 46,735 0 0 0.00% 0
24.04.15 128,400 100 35,172 0 0 0.00% 0
24.04.12 130,500 2,100 36,857 0 0 0.00% 0
24.04.11 132,800 2,300 27,068 0 0 0.00% 0
24.04.09 134,000 1,200 23,142 0 0 0.00% 0
24.04.08 138,800 4,800 34,233 0 0 0.00% 0
24.04.05 140,000 1,200 26,225 0 0 0.00% 0
24.04.04 142,000 2,000 45,697 0 0 0.00% 0
24.04.03 150,100 8,100 63,648 0 0 0.00% 0
24.04.02 152,800 2,700 34,746 0 0 0.00% 0
24.04.01 147,600 5,200 53,176 0 0 0.00% 0
24.03.29 146,200 1,400 25,685 0 0 0.00% 0
24.03.28 146,700 500 24,406 0 0 0.00% 0
24.03.27 149,000 2,300 42,944 0 0 0.00% 0
24.03.26 152,700 3,700 41,506 0 0 0.00% 0
24.03.25 150,500 2,200 38,977 0 0 0.00% 0
24.03.22 158,500 8,000 120,193 0 0 0.00% 0
24.03.21 162,500 4,000 46,886 0 0 0.00% 0
24.03.20 164,000 1,500 22,547 0 0 0.00% 0
24.03.19 162,600 1,400 104,874 0 0 0.00% 0
24.03.18 159,400 3,200 29,925 0 0 0.00% 0
24.03.15 161,700 2,300 25,741 0 0 0.00% 0
24.03.14 158,300 3,400 80,242 0 0 0.00% 0
24.03.13 161,700 3,400 51,747 0 0 0.00% 0
24.03.12 160,800 900 45,222 0 0 0.00% 0
24.03.11 166,800 6,000 50,500 0 0 0.00% 0
24.03.08 169,900 3,100 42,541 0 0 0.00% 0
24.03.07 169,300 600 37,673 0 0 0.00% 0
24.03.06 169,000 300 37,187 0 0 0.00% 0
24.03.05 172,400 3,400 42,006 0 0 0.00% 0
24.03.04 177,000 4,600 52,207 0 0 0.00% 0
24.02.29 182,900 5,900 35,423 0 0 0.00% 0
24.02.28 177,600 5,300 42,259 0 0 0.00% 0
24.02.27 179,700 2,100 98,135 0 0 0.00% 0
24.02.26 181,100 1,400 34,429 0 0 0.00% 0
24.02.23 187,200 6,100 57,157 0 0 0.00% 0
24.02.22 186,900 300 58,974 0 0 0.00% 0
24.02.21 189,800 2,900 61,118 0 0 0.00% 0
24.02.20 199,900 10,100 91,179 0 0 0.00% 0
24.02.19 201,000 1,100 62,048 0 0 0.00% 0
24.02.16 207,000 6,000 144,128 0 0 0.00% 0
24.02.15 180,500 26,500 437,939 0 0 0.00% 0
24.02.14 184,000 3,500 36,294 0 0 0.00% 0
24.02.13 177,100 6,900 107,172 0 0 0.00% 0
24.02.08 178,500 1,400 45,154 0 0 0.00% 0
24.02.07 178,900 400 69,766 0 0 0.00% 0
24.02.06 179,300 400 133,278 0 0 0.00% 0
24.02.05 176,000 3,300 87,305 0 0 0.00% 0
24.02.02 174,200 1,800 80,443 0 0 0.00% 0
24.02.01 173,900 300 128,860 0 0 0.00% 0
24.01.31 182,000 8,100 89,542 0 0 0.00% 0
24.01.30 186,700 4,700 102,321 0 0 0.00% 0
24.01.29 202,000 15,300 181,240 0 0 0.00% 0
24.01.26 205,000 3,000 88,917 0 0 0.00% 0
24.01.25 216,000 11,000 129,599 0 0 0.00% 0
24.01.24 205,500 10,500 345,376 0 0 0.00% 0
24.01.23 210,500 5,000 118,291 0 0 0.00% 0
24.01.22 237,000 26,500 207,842 0 0 0.00% 0
24.01.19 203,000 34,000 711,547 0 0 0.00% 0
24.01.18 211,500 8,500 98,929 0 0 0.00% 0
24.01.17 226,500 15,000 126,613 0 0 0.00% 0
24.01.16 231,000 4,500 96,495 0 0 0.00% 0
24.01.15 240,500 9,500 113,252 0 0 0.00% 0
24.01.12 251,500 11,000 125,996 0 0 0.00% 0
24.01.11 263,000 11,500 129,725 0 0 0.00% 0
24.01.10 255,500 7,500 392,611 0 0 0.00% 0
24.01.09 252,000 3,500 296,190 0 0 0.00% 0
24.01.08 261,500 9,500 145,610 0 0 0.00% 0
24.01.05 280,500 19,000 284,175 0 0 0.00% 0
24.01.04 298,500 18,000 259,000 0 0 0.00% 0
24.01.03 279,000 19,500 614,208 0 0 0.00% 0
24.01.02 289,000 10,000 280,524 0 0 0.00% 0
23.12.28 282,000 7,000 985,455 0 0 0.00% 0
23.12.27 335,000 53,000 1,693,533 0 0 0.00% 0
23.12.26 400,000 65,000 4,092,632 0 0 0.00% 0
23.12.22 0 300,000 1,039,949 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.10 20:26 더보기 >