코스맥스
(192820) I 코스피 화학 07.03 15:32264,500 | 전일 | 265,000 | 고가 | 266,500 | 상한가 | 344,500 |
거래량 (주) |
106,395 |
500 -0.19% | 시가 | 266,500 | 저가 | 259,500 | 하한가 | 185,500 |
거래대금 (백만) |
27,934 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
25.07.03 | 264,500 | 500 | 106,395 | 35,090 | 4,108,648 | 36.20% | 7,240,861 |
25.07.02 | 265,000 | 12,000 | 155,445 | 45,145 | 4,073,558 | 35.89% | 7,275,951 |
25.07.01 | 277,000 | 2,500 | 128,897 | -3,173 | 4,028,413 | 35.49% | 7,321,096 |
25.06.30 | 279,500 | 9,000 | 113,376 | 1,683 | 4,031,586 | 35.52% | 7,317,923 |
25.06.27 | 270,500 | 2,500 | 83,542 | 5,154 | 4,029,903 | 35.51% | 7,319,606 |
25.06.26 | 273,000 | 9,000 | 103,434 | 8,461 | 4,024,749 | 35.46% | 7,324,760 |
25.06.25 | 282,000 | 6,000 | 96,163 | 2,398 | 4,016,288 | 35.39% | 7,333,221 |
25.06.24 | 276,000 | 6,000 | 91,879 | 8,313 | 4,013,890 | 35.37% | 7,335,619 |
25.06.23 | 270,000 | 9,500 | 127,513 | 23,036 | 4,005,577 | 35.29% | 7,343,932 |
25.06.20 | 279,500 | 23,000 | 210,847 | -20,907 | 3,982,541 | 35.09% | 7,366,968 |
25.06.19 | 256,500 | 5,500 | 95,362 | -9,662 | 4,003,448 | 35.27% | 7,346,061 |
25.06.18 | 262,000 | 1,000 | 91,838 | 12,862 | 4,013,110 | 35.36% | 7,336,399 |
25.06.17 | 263,000 | 7,000 | 124,277 | 727 | 4,000,248 | 35.25% | 7,349,261 |
25.06.16 | 256,000 | 17,000 | 120,986 | -377 | 3,999,521 | 35.24% | 7,349,988 |
25.06.13 | 239,000 | 3,500 | 114,960 | -10,105 | 3,999,898 | 35.24% | 7,349,611 |
25.06.12 | 242,500 | 3,000 | 73,667 | -9,079 | 4,010,003 | 35.33% | 7,339,506 |
25.06.11 | 239,500 | 2,500 | 81,914 | 12,598 | 4,019,082 | 35.41% | 7,330,427 |
25.06.10 | 237,000 | 11,000 | 114,748 | -8,886 | 4,006,484 | 35.30% | 7,343,025 |
25.06.09 | 226,000 | 1,500 | 91,460 | 21,391 | 4,015,370 | 35.38% | 7,334,139 |
25.06.05 | 224,500 | 3,000 | 98,624 | 173 | 3,993,979 | 35.19% | 7,355,530 |
25.06.04 | 221,500 | 5,000 | 89,017 | 0 | 3,993,806 | 35.19% | 7,355,703 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.