아이씨티케이
(456010) I 코스닥 제조 09.20 15:338,700 | 전일 | 9,150 | 고가 | 9,650 | 상한가 | 11,890 |
거래량 (주) |
1,263,875 |
450 -4.92% | 시가 | 9,600 | 저가 | 8,700 | 하한가 | 6,410 |
거래대금 (백만) |
11,646 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 9,150 | 450 | 1,263,875 | 66,403 | 94,873 | 0.72% | 13,117,623 |
24.09.19 | 8,850 | 300 | 1,028,531 | -47,480 | 28,470 | 0.22% | 13,184,026 |
24.09.13 | 9,350 | 500 | 1,766,732 | 56,933 | 75,950 | 0.57% | 13,136,546 |
24.09.12 | 9,210 | 140 | 1,220,235 | -74 | 19,017 | 0.14% | 13,193,479 |
24.09.11 | 9,820 | 610 | 1,977,702 | 12,548 | 19,091 | 0.14% | 13,193,405 |
24.09.10 | 11,130 | 1,310 | 2,819,160 | 2,288 | 6,543 | 0.05% | 13,205,953 |
24.09.09 | 10,810 | 320 | 4,505,211 | -5,632 | 4,255 | 0.03% | 13,208,241 |
24.09.06 | 11,540 | 730 | 9,831,903 | -159,377 | 9,887 | 0.07% | 13,202,609 |
24.09.05 | 8,880 | 2,660 | 24,872,615 | 169,264 | 169,264 | 1.28% | 13,043,232 |
24.09.04 | 9,450 | 570 | 1,558,380 | 0 | 0 | 0.00% | 0 |
24.09.03 | 9,270 | 180 | 1,573,185 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,090 | 820 | 1,586,320 | 0 | 0 | 0.00% | 0 |
24.08.30 | 9,840 | 250 | 7,032,585 | 0 | 0 | 0.00% | 0 |
24.08.29 | 9,640 | 200 | 8,283,633 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,950 | 310 | 5,745,235 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,300 | 1,650 | 15,527,640 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,640 | 340 | 5,572,175 | 0 | 0 | 0.00% | 0 |
24.08.23 | 6,650 | 1,990 | 6,972,400 | 0 | 0 | 0.00% | 0 |
24.08.22 | 6,780 | 130 | 73,448 | 0 | 0 | 0.00% | 0 |
24.08.21 | 6,990 | 210 | 64,209 | 0 | 0 | 0.00% | 0 |
24.08.20 | 6,650 | 340 | 188,528 | 0 | 0 | 0.00% | 0 |
24.08.19 | 6,870 | 220 | 158,665 | 0 | 0 | 0.00% | 0 |
24.08.16 | 6,870 | 0 | 129,679 | 0 | 0 | 0.00% | 0 |
24.08.14 | 6,920 | 50 | 173,851 | 0 | 0 | 0.00% | 0 |
24.08.13 | 7,200 | 280 | 379,152 | 0 | 0 | 0.00% | 0 |
24.08.12 | 7,050 | 150 | 79,712 | 0 | 0 | 0.00% | 0 |
24.08.09 | 6,560 | 490 | 143,855 | 0 | 0 | 0.00% | 0 |
24.08.08 | 6,860 | 300 | 72,705 | 0 | 0 | 0.00% | 0 |
24.08.07 | 6,720 | 140 | 78,230 | 0 | 0 | 0.00% | 0 |
24.08.06 | 6,410 | 310 | 160,581 | 0 | 0 | 0.00% | 0 |
24.08.05 | 7,590 | 1,180 | 243,587 | 0 | 0 | 0.00% | 0 |
24.08.02 | 8,040 | 450 | 142,331 | 0 | 0 | 0.00% | 0 |
24.08.01 | 7,980 | 60 | 61,413 | 0 | 0 | 0.00% | 0 |
24.07.31 | 8,020 | 40 | 100,060 | 0 | 0 | 0.00% | 0 |
24.07.30 | 8,180 | 160 | 102,092 | 0 | 0 | 0.00% | 0 |
24.07.29 | 8,030 | 150 | 184,065 | 0 | 0 | 0.00% | 0 |
24.07.26 | 7,950 | 80 | 96,030 | 0 | 0 | 0.00% | 0 |
24.07.25 | 8,210 | 260 | 127,563 | 0 | 0 | 0.00% | 0 |
24.07.24 | 8,200 | 10 | 117,025 | 0 | 0 | 0.00% | 0 |
24.07.23 | 8,240 | 40 | 125,739 | 0 | 0 | 0.00% | 0 |
24.07.22 | 8,280 | 40 | 291,983 | 0 | 0 | 0.00% | 0 |
24.07.19 | 8,470 | 190 | 92,272 | 0 | 0 | 0.00% | 0 |
24.07.18 | 8,380 | 90 | 201,626 | 0 | 0 | 0.00% | 0 |
24.07.17 | 8,280 | 100 | 248,123 | 0 | 0 | 0.00% | 0 |
24.07.16 | 8,580 | 300 | 126,728 | 0 | 0 | 0.00% | 0 |
24.07.15 | 8,650 | 70 | 166,457 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,120 | 470 | 237,360 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,130 | 10 | 211,507 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,430 | 300 | 170,920 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,240 | 190 | 274,470 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,030 | 210 | 273,177 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,100 | 70 | 211,452 | 0 | 0 | 0.00% | 0 |
24.07.04 | 9,120 | 20 | 2,420,348 | 0 | 0 | 0.00% | 0 |
24.07.03 | 9,180 | 60 | 248,201 | 0 | 0 | 0.00% | 0 |
24.07.02 | 9,680 | 500 | 260,586 | 0 | 0 | 0.00% | 0 |
24.07.01 | 9,430 | 250 | 441,024 | 0 | 0 | 0.00% | 0 |
24.06.28 | 9,720 | 290 | 316,967 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,120 | 400 | 389,090 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,190 | 70 | 310,922 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,720 | 530 | 402,121 | 0 | 0 | 0.00% | 0 |
24.06.24 | 11,430 | 710 | 445,949 | 0 | 0 | 0.00% | 0 |
24.06.21 | 11,420 | 10 | 508,685 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,210 | 210 | 975,115 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,770 | 560 | 652,625 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,620 | 150 | 929,494 | 0 | 0 | 0.00% | 0 |
24.06.17 | 12,180 | 560 | 3,096,094 | 0 | 0 | 0.00% | 0 |
24.06.14 | 13,030 | 850 | 510,989 | 0 | 0 | 0.00% | 0 |
24.06.13 | 13,280 | 250 | 327,717 | 0 | 0 | 0.00% | 0 |
24.06.12 | 14,290 | 1,010 | 471,962 | 0 | 0 | 0.00% | 0 |
24.06.11 | 14,890 | 600 | 445,590 | 0 | 0 | 0.00% | 0 |
24.06.10 | 14,500 | 390 | 1,497,994 | 0 | 0 | 0.00% | 0 |
24.06.07 | 14,680 | 180 | 286,647 | 0 | 0 | 0.00% | 0 |
24.06.05 | 14,750 | 70 | 325,879 | 0 | 0 | 0.00% | 0 |
24.06.04 | 15,170 | 420 | 513,739 | 0 | 0 | 0.00% | 0 |
24.06.03 | 15,810 | 640 | 771,871 | 0 | 0 | 0.00% | 0 |
24.05.31 | 16,200 | 390 | 847,695 | 0 | 0 | 0.00% | 0 |
24.05.30 | 16,810 | 610 | 1,156,154 | 0 | 0 | 0.00% | 0 |
24.05.29 | 18,160 | 1,350 | 1,010,917 | 0 | 0 | 0.00% | 0 |
24.05.28 | 18,710 | 550 | 1,164,797 | 0 | 0 | 0.00% | 0 |
24.05.27 | 20,350 | 1,640 | 1,502,846 | 0 | 0 | 0.00% | 0 |
24.05.24 | 20,950 | 600 | 4,802,258 | 0 | 0 | 0.00% | 0 |
24.05.23 | 21,200 | 250 | 3,700,179 | 0 | 0 | 0.00% | 0 |
24.05.22 | 21,350 | 150 | 2,061,072 | 0 | 0 | 0.00% | 0 |
24.05.21 | 22,800 | 1,450 | 3,265,775 | 0 | 0 | 0.00% | 0 |
24.05.20 | 28,700 | 5,900 | 5,849,101 | 0 | 0 | 0.00% | 0 |
24.05.17 | 0 | 8,700 | 35,674,117 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“코스피는 언제 오르는거냐”…美기술주 살아났다는데 서학개미만 ‘휴’
-
2
광양시 284가구 비바람에 정전…1시간 만에 복구
-
3
삼성전자 인도법인, 파업시위대 접근금지 신청…해고 경고도(종합)
-
4
[속보] 피알라 체코 총리 "신규 원전건설, 양국관계 획기적 발전 계기"
-
5
한·체코 정상, 원전 협력 포함 '전략동반자관계 강화' 합의
-
6
尹 "한·체코 전략동반자관계, 원전동맹으로 거듭나기 기대"
-
7
[속보] 尹 "한·체코 전략동반자관계, 원전 동맹으로 거듭나기 기대"
-
8
루프트한자, 베이징 운항 중단…中 저가공세 대응
-
9
[속보] 한·체코 정상 "신규 원전 건설, 파트너십 발전 중요한 계기"
-
10
한국은행, 연말 하나은행·편의점 예금토큰 결제 테스트[엠블록레터]