DS단석
(017860) I 코스피 화학 11.08 15:33128,300 | 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.
-
1
서울 동대문 두산타워 매물로…조단위 거래가격 예상
-
2
정부, 금융·통상·산업회의체 가동…트럼프정부 출범 영향 점검(종합)
-
3
LG에너지솔루션, 스페이스X 우주선에 배터리 공급한다
-
4
“아이가 초등 2학년인데 육아휴직 다 썼어요”…160만원씩 받으며 6개월 더 돌보세요
-
5
현대지에프홀딩스, 현대이지웰 지분 15% 공개매수
-
6
尹, '골프광' 트럼프와 만남 앞두고 8년 만에 골프 연습(종합)
-
7
[부고] 강호칠(한국자산관리공사 캠코연구원 부원장)씨 장인상
-
8
산업인력공단 상임감사에 권통일 전 교육장관 정책보좌관
-
9
서학개미 미국주식 보관액 처음 1천억달러 넘어서
-
10
“요즘 누가 여기 말을 믿어요”…1500%나 어긋난 실적 전망, 해도 너무했네
11.10 20:26
더보기 >