퀄리타스반도체

(432720)    I    코스닥 제조 09.20 15:33
9,960 전일 10,060 고가 10,760 상한가 13,070 거래량
(주) 		209,899
100 -0.99% 시가 10,340 저가 9,960 하한가 7,050 거래대금
(백만) 		2,167
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.09.20 10,060 100 209,899 -6,241 298,809 2.19% 13,319,983
24.09.19 10,280 220 204,659 -63,934 305,050 2.24% 13,313,742
24.09.13 11,080 800 298,619 57,541 368,984 2.71% 13,249,808
24.09.12 10,050 1,030 1,103,145 41,404 311,443 2.29% 13,307,349
24.09.11 9,580 470 441,845 34,950 270,039 1.98% 13,348,753
24.09.10 9,790 210 222,304 -37,485 235,089 1.73% 13,383,703
24.09.09 8,890 900 1,527,220 -18,180 272,574 2.00% 13,346,218
24.09.06 9,430 540 149,740 24,505 290,754 2.13% 13,328,038
24.09.05 9,250 180 177,185 266,249 266,249 1.96% 13,352,543
24.09.04 10,050 800 178,329 0 0 0.00% 0
24.09.03 10,260 210 122,052 0 0 0.00% 0
24.09.02 10,550 290 71,557 0 0 0.00% 0
24.08.30 10,410 140 77,713 0 0 0.00% 0
24.08.29 11,110 700 199,249 0 0 0.00% 0
24.08.28 10,920 190 102,347 0 0 0.00% 0
24.08.27 11,050 130 78,857 0 0 0.00% 0
24.08.26 11,590 540 136,799 0 0 0.00% 0
24.08.23 11,840 250 90,442 0 0 0.00% 0
24.08.22 12,150 310 102,103 0 0 0.00% 0
24.08.21 12,730 580 128,307 0 0 0.00% 0
24.08.20 11,460 1,270 402,782 0 0 0.00% 0
24.08.19 11,970 510 101,795 0 0 0.00% 0
24.08.16 11,760 210 144,587 0 0 0.00% 0
24.08.14 11,570 190 124,171 0 0 0.00% 0
24.08.13 11,520 50 147,095 0 0 0.00% 0
24.08.12 11,070 450 216,601 0 0 0.00% 0
24.08.09 10,380 690 230,706 0 0 0.00% 0
24.08.08 10,780 400 205,089 0 0 0.00% 0
24.08.07 10,760 20 259,133 0 0 0.00% 0
24.08.06 10,230 530 323,945 0 0 0.00% 0
24.08.05 12,710 2,480 981,304 0 0 0.00% 0
24.08.02 15,680 2,970 1,015,402 0 0 0.00% 0
24.08.01 15,220 460 86,327 0 0 0.00% 0
24.07.31 15,000 220 97,710 0 0 0.00% 0
24.07.30 15,750 750 102,619 0 0 0.00% 0
24.07.29 15,850 100 56,725 0 0 0.00% 0
24.07.26 15,910 60 60,551 0 0 0.00% 0
24.07.25 16,370 460 73,084 0 0 0.00% 0
24.07.24 16,800 430 54,364 0 0 0.00% 0
24.07.23 17,020 220 67,333 0 0 0.00% 0
24.07.22 18,160 1,140 72,344 0 0 0.00% 0
24.07.19 17,900 260 59,313 0 0 0.00% 0
24.07.18 18,640 740 119,183 0 0 0.00% 0
24.07.17 18,840 200 49,218 0 0 0.00% 0
24.07.16 18,920 80 109,589 0 0 0.00% 0
24.07.15 19,050 130 58,112 0 0 0.00% 0
24.07.12 19,310 260 68,055 0 0 0.00% 0
24.07.11 20,050 740 320,093 0 0 0.00% 0
24.07.10 20,850 800 72,994 0 0 0.00% 0
24.07.09 20,550 300 105,738 0 0 0.00% 0
24.07.08 20,450 100 73,258 0 0 0.00% 0
24.07.05 20,500 50 91,149 0 0 0.00% 0
24.07.04 20,150 350 244,927 0 0 0.00% 0
24.07.03 21,100 950 113,388 0 0 0.00% 0
24.07.02 21,250 150 195,314 0 0 0.00% 0
24.07.01 19,790 1,460 600,182 0 0 0.00% 0
24.06.28 19,100 690 736,811 0 0 0.00% 0
24.06.27 18,830 270 67,109 0 0 0.00% 0
24.06.26 18,750 80 70,481 0 0 0.00% 0
24.06.25 19,010 260 85,928 0 0 0.00% 0
24.06.24 20,100 1,090 141,225 0 0 0.00% 0
24.06.21 20,850 750 84,225 0 0 0.00% 0
24.06.20 21,550 700 88,779 0 0 0.00% 0
24.06.19 20,900 650 220,144 0 0 0.00% 0
24.06.18 20,550 350 238,469 0 0 0.00% 0
24.06.17 21,000 450 110,226 0 0 0.00% 0
24.06.14 22,300 1,300 227,849 0 0 0.00% 0
24.06.13 21,650 650 175,599 0 0 0.00% 0
24.06.12 22,150 500 175,060 0 0 0.00% 0
24.06.11 22,550 400 154,290 0 0 0.00% 0
24.06.10 23,900 300 227,420 0 0 0.00% 0
24.06.07 23,950 50 791,892 0 0 0.00% 0
24.06.05 22,000 1,950 4,047,059 0 0 0.00% 0
24.06.04 22,700 700 147,901 0 0 0.00% 0
24.06.03 21,900 800 181,664 0 0 0.00% 0
24.05.31 22,450 550 212,704 0 0 0.00% 0
24.05.30 22,300 150 2,601,188 0 0 0.00% 0
24.05.29 22,950 650 281,360 0 0 0.00% 0
24.05.28 21,450 1,500 370,039 0 0 0.00% 0
24.05.27 21,050 400 179,064 0 0 0.00% 0
24.05.24 21,550 500 213,900 0 0 0.00% 0
24.05.23 21,100 450 1,897,530 0 0 0.00% 0
24.05.22 21,200 100 89,023 0 0 0.00% 0
24.05.21 21,300 100 94,832 0 0 0.00% 0
24.05.20 21,850 550 141,436 0 0 0.00% 0
24.05.17 22,350 500 125,938 0 0 0.00% 0
24.05.16 22,700 350 177,231 0 0 0.00% 0
24.05.14 22,200 500 191,560 0 0 0.00% 0
24.05.13 22,850 650 357,302 0 0 0.00% 0
24.05.10 23,050 200 528,056 0 0 0.00% 0
24.05.09 24,100 1,050 422,209 0 0 0.00% 0
24.05.08 30,900 6,800 1,461,029 0 0 0.00% 0
24.05.07 30,100 800 123,383 0 0 0.00% 0
24.05.03 30,900 800 135,098 0 0 0.00% 0
24.05.02 30,350 550 166,290 0 0 0.00% 0
24.04.30 31,200 850 203,631 0 0 0.00% 0
24.04.29 31,500 300 441,339 0 0 0.00% 0
24.04.26 31,200 300 78,525 0 0 0.00% 0
24.04.25 32,450 1,250 88,609 0 0 0.00% 0
24.04.24 31,700 750 96,918 0 0 0.00% 0
24.04.23 31,750 50 78,542 0 0 0.00% 0
24.04.22 33,200 1,450 122,338 0 0 0.00% 0
24.04.19 35,250 2,050 198,894 0 0 0.00% 0
24.04.18 34,000 1,250 112,691 0 0 0.00% 0
24.04.17 33,400 600 121,432 0 0 0.00% 0
24.04.16 35,400 2,000 153,834 0 0 0.00% 0
24.04.15 36,450 1,050 132,530 0 0 0.00% 0
24.04.12 34,550 1,900 375,693 0 0 0.00% 0
24.04.11 33,550 1,000 162,542 0 0 0.00% 0
24.04.09 35,700 2,150 286,311 0 0 0.00% 0
24.04.08 38,100 2,400 232,432 0 0 0.00% 0
24.04.05 39,750 1,650 248,884 0 0 0.00% 0
24.04.04 38,200 1,550 405,649 0 0 0.00% 0
24.04.03 39,050 850 265,030 0 0 0.00% 0
24.04.02 38,650 400 598,677 0 0 0.00% 0
24.04.01 38,850 200 342,546 0 0 0.00% 0
24.03.29 38,100 750 2,046,111 0 0 0.00% 0
24.03.28 37,350 750 507,297 0 0 0.00% 0
24.03.27 37,550 200 201,783 0 0 0.00% 0
24.03.26 36,700 850 348,157 0 0 0.00% 0
24.03.25 37,750 1,050 247,989 0 0 0.00% 0
24.03.22 39,250 1,500 334,264 0 0 0.00% 0
24.03.21 39,700 450 550,953 0 0 0.00% 0
24.03.20 39,200 500 490,062 0 0 0.00% 0
24.03.19 41,600 2,400 513,431 0 0 0.00% 0
24.03.18 39,250 2,350 1,409,919 0 0 0.00% 0
24.03.15 37,150 2,100 659,238 0 0 0.00% 0
24.03.14 40,500 3,350 596,238 0 0 0.00% 0
24.03.13 42,000 1,500 960,774 0 0 0.00% 0
24.03.12 40,000 2,000 777,088 0 0 0.00% 0
24.03.11 41,500 1,500 617,822 0 0 0.00% 0
24.03.08 40,600 900 1,139,039 0 0 0.00% 0
24.03.07 40,300 300 1,967,905 0 0 0.00% 0
24.03.06 38,950 1,350 1,081,182 0 0 0.00% 0
24.03.05 38,900 50 840,750 0 0 0.00% 0
24.03.04 33,450 5,450 1,149,802 0 0 0.00% 0
24.02.29 34,400 950 264,589 0 0 0.00% 0
24.02.28 35,550 1,150 378,698 0 0 0.00% 0
24.02.27 36,750 1,200 336,609 0 0 0.00% 0
24.02.26 37,800 1,050 273,601 0 0 0.00% 0
24.02.23 39,250 1,450 823,128 0 0 0.00% 0
24.02.22 35,700 3,550 1,249,377 0 0 0.00% 0
24.02.21 35,100 600 691,422 0 0 0.00% 0
24.02.20 35,900 800 260,909 0 0 0.00% 0
24.02.19 36,050 150 303,299 0 0 0.00% 0
24.02.16 38,500 2,450 584,592 0 0 0.00% 0
24.02.15 40,100 1,600 842,535 0 0 0.00% 0
24.02.14 38,700 1,400 1,174,419 0 0 0.00% 0
24.02.13 33,500 5,200 2,158,462 0 0 0.00% 0
24.02.08 31,250 2,250 1,082,666 0 0 0.00% 0
24.02.07 31,050 200 396,925 0 0 0.00% 0
24.02.06 29,050 2,000 679,967 0 0 0.00% 0
24.02.05 29,400 350 293,519 0 0 0.00% 0
24.02.02 30,200 800 414,933 0 0 0.00% 0
24.02.01 30,950 750 481,322 0 0 0.00% 0
24.01.31 34,100 3,150 460,122 0 0 0.00% 0
24.01.30 34,400 300 637,122 0 0 0.00% 0
24.01.29 38,250 3,850 1,028,494 0 0 0.00% 0
24.01.26 39,650 1,400 341,197 0 0 0.00% 0
24.01.25 40,400 750 905,461 0 0 0.00% 0
24.01.24 42,800 2,400 481,500 0 0 0.00% 0
24.01.23 44,000 1,200 757,903 0 0 0.00% 0
24.01.22 41,000 3,000 1,622,051 0 0 0.00% 0
24.01.19 40,250 750 889,423 0 0 0.00% 0
24.01.18 37,000 3,250 894,773 0 0 0.00% 0
24.01.17 40,100 3,100 890,016 0 0 0.00% 0
24.01.16 43,700 3,600 599,184 0 0 0.00% 0
24.01.15 41,900 1,800 667,989 0 0 0.00% 0
24.01.12 42,600 700 445,752 0 0 0.00% 0
24.01.11 44,450 1,850 440,143 0 0 0.00% 0
24.01.10 43,150 1,300 852,699 0 0 0.00% 0
24.01.09 43,800 650 1,548,668 0 0 0.00% 0
24.01.08 45,650 1,850 714,008 0 0 0.00% 0
24.01.05 46,500 850 954,755 0 0 0.00% 0
24.01.04 50,000 3,500 3,025,390 0 0 0.00% 0
24.01.03 46,650 3,350 2,981,752 0 0 0.00% 0
24.01.02 40,150 6,500 5,093,102 0 0 0.00% 0
23.12.28 40,200 50 887,609 0 0 0.00% 0
23.12.27 43,400 3,200 1,248,828 0 0 0.00% 0
23.12.26 43,400 0 1,381,979 0 0 0.00% 0
23.12.22 43,150 250 3,020,716 0 0 0.00% 0
23.12.21 42,550 600 3,032,756 0 0 0.00% 0
23.12.20 41,700 850 3,075,449 0 0 0.00% 0
23.12.19 38,200 3,500 10,506,271 0 0 0.00% 0
23.12.18 32,550 5,650 4,426,414 0 0 0.00% 0
23.12.15 33,350 800 2,141,510 0 0 0.00% 0
23.12.14 34,000 650 7,630,090 0 0 0.00% 0
23.12.13 27,800 6,200 6,124,873 0 0 0.00% 0
23.12.12 27,550 250 5,175,126 0 0 0.00% 0
23.12.11 27,250 300 2,184,899 0 0 0.00% 0
23.12.08 22,900 4,350 5,376,512 0 0 0.00% 0
23.12.07 24,150 1,250 483,915 0 0 0.00% 0
23.12.06 22,300 1,850 1,199,390 0 0 0.00% 0
23.12.05 24,600 2,300 1,134,159 0 0 0.00% 0
23.12.04 25,750 1,150 1,040,303 0 0 0.00% 0
23.12.01 29,800 4,050 2,432,613 0 0 0.00% 0
23.11.30 27,250 2,550 4,083,477 0 0 0.00% 0
23.11.29 27,850 600 4,025,007 0 0 0.00% 0
23.11.28 26,550 1,300 5,883,954 0 0 0.00% 0
23.11.27 22,050 4,500 7,507,695 0 0 0.00% 0
23.11.24 21,500 550 738,221 0 0 0.00% 0
23.11.23 20,350 1,150 668,766 0 0 0.00% 0
23.11.22 18,960 1,390 641,411 0 0 0.00% 0
23.11.21 18,650 310 1,236,098 0 0 0.00% 0
23.11.20 17,940 710 227,551 0 0 0.00% 0
23.11.17 19,940 2,000 328,854 0 0 0.00% 0
23.11.16 20,200 250 224,293 0 0 0.00% 0
23.11.15 17,550 2,650 1,263,201 0 0 0.00% 0
23.11.14 16,760 790 155,685 0 0 0.00% 0
23.11.13 17,980 1,220 229,345 0 0 0.00% 0
23.11.10 20,350 2,370 390,036 0 0 0.00% 0
23.11.09 20,450 100 231,863 0 0 0.00% 0
23.11.08 20,600 150 477,849 0 0 0.00% 0
23.11.07 22,000 1,400 472,835 0 0 0.00% 0
23.11.06 22,650 650 859,048 0 0 0.00% 0
23.11.03 24,500 1,850 901,480 0 0 0.00% 0
23.11.02 21,900 2,600 4,601,192 0 0 0.00% 0
23.11.01 21,950 50 3,718,966 0 0 0.00% 0
23.10.31 20,000 1,950 4,941,166 0 0 0.00% 0
23.10.30 20,650 650 1,948,714 0 0 0.00% 0
23.10.27 0 3,650 7,725,166 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    09.20 22:37 더보기 >