카티스
(140430) I 코스닥 기타서비스 09.20 15:333,675 | 전일 | 3,650 | 고가 | 3,850 | 상한가 | 4,745 |
거래량 (주) |
378,315 |
25 0.68% | 시가 | 3,650 | 저가 | 3,625 | 하한가 | 2,555 |
거래대금 (백만) |
1,412 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 3,650 | 25 | 378,315 | -12,140 | 150,650 | 0.84% | 17,772,297 |
24.09.19 | 3,695 | 45 | 295,882 | -65,239 | 162,790 | 0.91% | 17,760,157 |
24.09.13 | 3,905 | 210 | 592,141 | 65,233 | 228,029 | 1.27% | 17,694,918 |
24.09.12 | 3,925 | 20 | 610,639 | 108,040 | 162,796 | 0.91% | 17,760,151 |
24.09.11 | 4,375 | 450 | 923,543 | 49,628 | 54,756 | 0.31% | 17,868,191 |
24.09.10 | 4,540 | 165 | 1,197,182 | -25,346 | 5,128 | 0.03% | 17,917,819 |
24.09.09 | 4,350 | 190 | 10,189,302 | -58,044 | 30,474 | 0.17% | 17,892,473 |
24.09.06 | 4,355 | 5 | 2,427,754 | -42,676 | 88,518 | 0.49% | 17,834,429 |
24.09.05 | 4,355 | 0 | 14,774,074 | 131,194 | 131,194 | 0.73% | 17,791,753 |
24.09.04 | 3,860 | 495 | 12,770,554 | 0 | 0 | 0.00% | 0 |
24.09.03 | 3,970 | 110 | 591,196 | 0 | 0 | 0.00% | 0 |
24.09.02 | 3,445 | 525 | 4,992,188 | 0 | 0 | 0.00% | 0 |
24.08.30 | 3,370 | 75 | 368,887 | 0 | 0 | 0.00% | 0 |
24.08.29 | 3,435 | 65 | 147,751 | 0 | 0 | 0.00% | 0 |
24.08.28 | 3,525 | 90 | 758,580 | 0 | 0 | 0.00% | 0 |
24.08.27 | 3,360 | 165 | 1,917,841 | 0 | 0 | 0.00% | 0 |
24.08.26 | 3,410 | 50 | 113,722 | 0 | 0 | 0.00% | 0 |
24.08.23 | 3,440 | 30 | 106,138 | 0 | 0 | 0.00% | 0 |
24.08.22 | 3,620 | 180 | 199,000 | 0 | 0 | 0.00% | 0 |
24.08.21 | 3,735 | 115 | 165,611 | 0 | 0 | 0.00% | 0 |
24.08.20 | 3,655 | 80 | 133,399 | 0 | 0 | 0.00% | 0 |
24.08.19 | 3,800 | 145 | 123,990 | 0 | 0 | 0.00% | 0 |
24.08.16 | 3,840 | 40 | 186,812 | 0 | 0 | 0.00% | 0 |
24.08.14 | 3,680 | 160 | 893,600 | 0 | 0 | 0.00% | 0 |
24.08.13 | 3,865 | 185 | 159,458 | 0 | 0 | 0.00% | 0 |
24.08.12 | 3,805 | 60 | 170,543 | 0 | 0 | 0.00% | 0 |
24.08.09 | 3,680 | 125 | 143,148 | 0 | 0 | 0.00% | 0 |
24.08.08 | 3,755 | 75 | 105,050 | 0 | 0 | 0.00% | 0 |
24.08.07 | 3,710 | 45 | 196,988 | 0 | 0 | 0.00% | 0 |
24.08.06 | 3,510 | 200 | 322,269 | 0 | 0 | 0.00% | 0 |
24.08.05 | 4,155 | 645 | 423,423 | 0 | 0 | 0.00% | 0 |
24.08.02 | 4,445 | 290 | 326,882 | 0 | 0 | 0.00% | 0 |
24.08.01 | 4,460 | 15 | 219,331 | 0 | 0 | 0.00% | 0 |
24.07.31 | 4,515 | 55 | 210,398 | 0 | 0 | 0.00% | 0 |
24.07.30 | 4,700 | 185 | 257,464 | 0 | 0 | 0.00% | 0 |
24.07.29 | 4,805 | 105 | 408,797 | 0 | 0 | 0.00% | 0 |
24.07.26 | 4,780 | 25 | 812,803 | 0 | 0 | 0.00% | 0 |
24.07.25 | 4,505 | 275 | 5,304,020 | 0 | 0 | 0.00% | 0 |
24.07.24 | 4,750 | 245 | 414,458 | 0 | 0 | 0.00% | 0 |
24.07.23 | 5,100 | 350 | 832,557 | 0 | 0 | 0.00% | 0 |
24.07.22 | 5,180 | 80 | 2,644,862 | 0 | 0 | 0.00% | 0 |
24.07.19 | 5,010 | 170 | 3,357,115 | 0 | 0 | 0.00% | 0 |
24.07.18 | 5,060 | 50 | 3,629,218 | 0 | 0 | 0.00% | 0 |
24.07.17 | 4,970 | 90 | 2,999,841 | 0 | 0 | 0.00% | 0 |
24.07.16 | 5,100 | 130 | 3,008,155 | 0 | 0 | 0.00% | 0 |
24.07.15 | 4,250 | 850 | 6,839,318 | 0 | 0 | 0.00% | 0 |
24.07.12 | 4,555 | 305 | 324,910 | 0 | 0 | 0.00% | 0 |
24.07.11 | 4,700 | 145 | 252,383 | 0 | 0 | 0.00% | 0 |
24.07.10 | 4,850 | 150 | 460,401 | 0 | 0 | 0.00% | 0 |
24.07.09 | 4,600 | 250 | 752,469 | 0 | 0 | 0.00% | 0 |
24.07.08 | 4,685 | 85 | 328,749 | 0 | 0 | 0.00% | 0 |
24.07.05 | 4,805 | 120 | 793,553 | 0 | 0 | 0.00% | 0 |
24.07.04 | 5,120 | 315 | 1,126,084 | 0 | 0 | 0.00% | 0 |
24.07.03 | 4,695 | 425 | 3,707,096 | 0 | 0 | 0.00% | 0 |
24.07.02 | 4,785 | 90 | 461,664 | 0 | 0 | 0.00% | 0 |
24.07.01 | 5,130 | 345 | 659,093 | 0 | 0 | 0.00% | 0 |
24.06.28 | 5,670 | 540 | 1,170,035 | 0 | 0 | 0.00% | 0 |
24.06.27 | 5,910 | 240 | 1,407,166 | 0 | 0 | 0.00% | 0 |
24.06.26 | 6,120 | 210 | 3,086,033 | 0 | 0 | 0.00% | 0 |
24.06.25 | 5,820 | 300 | 8,592,654 | 0 | 0 | 0.00% | 0 |
24.06.24 | 6,130 | 310 | 1,038,564 | 0 | 0 | 0.00% | 0 |
24.06.21 | 6,720 | 590 | 5,427,467 | 0 | 0 | 0.00% | 0 |
24.06.20 | 6,540 | 180 | 2,706,923 | 0 | 0 | 0.00% | 0 |
24.06.19 | 6,490 | 50 | 4,113,444 | 0 | 0 | 0.00% | 0 |
24.06.18 | 6,580 | 90 | 8,057,282 | 0 | 0 | 0.00% | 0 |
24.06.17 | 5,920 | 660 | 31,434,877 | 0 | 0 | 0.00% | 0 |
24.06.14 | 6,690 | 770 | 4,338,167 | 0 | 0 | 0.00% | 0 |
24.06.13 | 5,150 | 1,540 | 25,035,112 | 0 | 0 | 0.00% | 0 |
24.06.12 | 5,530 | 380 | 8,249,965 | 0 | 0 | 0.00% | 0 |
24.06.11 | 4,255 | 1,275 | 15,766,711 | 0 | 0 | 0.00% | 0 |
24.06.10 | 4,060 | 195 | 6,780,043 | 0 | 0 | 0.00% | 0 |
24.06.07 | 4,150 | 90 | 1,261,270 | 0 | 0 | 0.00% | 0 |
24.06.05 | 4,570 | 420 | 869,968 | 0 | 0 | 0.00% | 0 |
24.06.04 | 5,370 | 800 | 1,406,702 | 0 | 0 | 0.00% | 0 |
24.06.03 | 5,350 | 20 | 1,755,983 | 0 | 0 | 0.00% | 0 |
24.05.31 | 5,180 | 170 | 13,726,231 | 0 | 0 | 0.00% | 0 |
24.05.30 | 3,985 | 1,195 | 11,940,837 | 0 | 0 | 0.00% | 0 |
24.05.29 | 4,115 | 130 | 248,832 | 0 | 0 | 0.00% | 0 |
24.05.28 | 3,925 | 190 | 996,913 | 0 | 0 | 0.00% | 0 |
24.05.27 | 3,900 | 25 | 155,463 | 0 | 0 | 0.00% | 0 |
24.05.24 | 3,900 | 0 | 141,615 | 0 | 0 | 0.00% | 0 |
24.05.23 | 4,005 | 105 | 277,242 | 0 | 0 | 0.00% | 0 |
24.05.22 | 4,155 | 150 | 325,578 | 0 | 0 | 0.00% | 0 |
24.05.21 | 4,170 | 15 | 686,220 | 0 | 0 | 0.00% | 0 |
24.05.20 | 4,460 | 290 | 514,224 | 0 | 0 | 0.00% | 0 |
24.05.17 | 4,655 | 195 | 717,049 | 0 | 0 | 0.00% | 0 |
24.05.16 | 4,735 | 80 | 630,218 | 0 | 0 | 0.00% | 0 |
24.05.14 | 4,730 | 5 | 545,619 | 0 | 0 | 0.00% | 0 |
24.05.13 | 4,750 | 20 | 1,031,518 | 0 | 0 | 0.00% | 0 |
24.05.10 | 5,170 | 420 | 1,582,545 | 0 | 0 | 0.00% | 0 |
24.05.09 | 5,420 | 250 | 2,768,573 | 0 | 0 | 0.00% | 0 |
24.05.08 | 5,880 | 460 | 1,601,179 | 0 | 0 | 0.00% | 0 |
24.05.07 | 5,880 | 0 | 4,706,265 | 0 | 0 | 0.00% | 0 |
24.05.03 | 0 | 2,120 | 13,445,440 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
현대제철, 'LFP 배터리용' 철 분말 공급 추진…"수익성 제고"
-
2
체코 원전 최종계약하면…두산스코다파워, 증기터빈 공급
-
3
한·체코, '원전 전주기 협력' 체계 강화한다
-
4
“코스피는 언제 오르는거냐”…美기술주 살아났다는데 서학개미만 ‘휴’
-
5
한·체코, '원전 전주기 협력' 체결…尹 "원전 르네상스 주역"(종합)
-
6
청담 르엘 1순위 청약에 5만6천여명 몰려…평균경쟁률 667대 1
-
7
벤츠, 중국서 52만대 리콜…"휠 스피드 센서 결함"
-
8
日지하철 운영사 도쿄메트로 내달 상장…"민영화 전환점"
-
9
광양시 284가구 비바람에 정전…1시간 만에 복구