케이쓰리아이

(431190)    I    코스닥 기타서비스 12.10 15:33
4,435 전일 4,205 고가 4,490 상한가 5,460 거래량
(주)
86,482
230 5.47% 시가 4,200 저가 4,200 하한가 2,945 거래대금
(백만)
382
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.10 4,205 230 86,482 -12,061 128,143 1.71% 7,358,299
24.12.09 4,600 395 109,710 -9,740 140,204 1.87% 7,346,238
24.12.06 4,820 220 93,180 -11,547 149,944 2.00% 7,336,498
24.12.05 4,825 5 60,412 -12,934 161,491 2.16% 7,324,951
24.12.04 5,010 185 114,291 58,624 174,425 2.33% 7,312,017
24.12.03 4,880 130 115,405 -1,441 115,801 1.55% 7,370,641
24.12.02 5,060 180 107,087 -43,954 117,242 1.57% 7,369,200
24.11.29 5,300 240 421,035 -21,573 161,196 2.15% 7,325,246
24.11.28 5,150 150 166,402 9,079 182,769 2.44% 7,303,673
24.11.27 5,000 150 118,612 9,701 173,690 2.32% 7,312,752
24.11.26 4,920 80 62,704 18,149 163,989 2.19% 7,322,453
24.11.25 4,885 35 50,686 145,840 145,840 1.95% 7,340,602
24.11.22 4,905 20 40,978 0 0 0.00% 0
24.11.21 4,910 5 64,039 0 0 0.00% 0
24.11.20 5,130 220 74,506 0 0 0.00% 0
24.11.19 4,965 165 173,018 0 0 0.00% 0
24.11.18 4,935 30 57,896 0 0 0.00% 0
24.11.15 5,070 135 101,455 0 0 0.00% 0
24.11.14 5,050 10 34,280 0 0 0.00% 0
24.11.13 5,200 150 67,885 0 0 0.00% 0
24.11.12 5,360 160 81,763 0 0 0.00% 0
24.11.11 5,560 200 53,888 0 0 0.00% 0
24.11.08 5,490 70 37,547 0 0 0.00% 0
24.11.07 5,610 120 45,754 0 0 0.00% 0
24.11.06 5,700 90 41,026 0 0 0.00% 0
24.11.05 5,570 130 49,109 0 0 0.00% 0
24.11.04 5,400 170 91,311 0 0 0.00% 0
24.11.01 5,620 220 89,098 0 0 0.00% 0
24.10.31 5,620 0 39,880 0 0 0.00% 0
24.10.30 5,680 60 47,542 0 0 0.00% 0
24.10.29 5,670 10 69,313 0 0 0.00% 0
24.10.28 5,500 170 224,639 0 0 0.00% 0
24.10.25 5,590 90 54,224 0 0 0.00% 0
24.10.24 5,700 110 64,051 0 0 0.00% 0
24.10.23 5,680 20 72,887 0 0 0.00% 0
24.10.22 5,940 260 120,101 0 0 0.00% 0
24.10.21 6,080 140 80,385 0 0 0.00% 0
24.10.18 6,390 310 214,878 0 0 0.00% 0
24.10.17 6,400 10 76,772 0 0 0.00% 0
24.10.16 6,570 170 118,816 0 0 0.00% 0
24.10.15 6,610 40 79,586 0 0 0.00% 0
24.10.14 6,480 130 162,795 0 0 0.00% 0
24.10.11 6,740 260 153,438 0 0 0.00% 0
24.10.10 6,740 0 46,790 0 0 0.00% 0
24.10.08 6,900 160 91,801 0 0 0.00% 0
24.10.07 6,850 50 77,582 0 0 0.00% 0
24.10.04 6,710 140 121,021 0 0 0.00% 0
24.10.02 7,050 340 213,160 0 0 0.00% 0
24.09.30 7,220 170 257,612 0 0 0.00% 0
24.09.27 7,000 220 2,088,997 0 0 0.00% 0
24.09.26 6,860 140 165,626 0 0 0.00% 0
24.09.25 6,940 80 122,875 0 0 0.00% 0
24.09.24 6,740 200 154,172 0 0 0.00% 0
24.09.23 7,070 330 234,889 0 0 0.00% 0
24.09.20 7,150 80 316,122 0 0 0.00% 0
24.09.19 7,500 350 201,575 0 0 0.00% 0
24.09.13 7,430 70 238,565 0 0 0.00% 0
24.09.12 7,320 110 124,108 0 0 0.00% 0
24.09.11 7,640 320 167,648 0 0 0.00% 0
24.09.10 7,990 350 341,257 0 0 0.00% 0
24.09.09 8,130 140 213,881 0 0 0.00% 0
24.09.06 8,270 140 898,345 0 0 0.00% 0
24.09.05 8,660 390 459,245 0 0 0.00% 0
24.09.04 9,450 790 490,836 0 0 0.00% 0
24.09.03 9,760 310 568,769 0 0 0.00% 0
24.09.02 9,180 580 2,575,659 0 0 0.00% 0
24.08.30 9,020 160 1,068,829 0 0 0.00% 0
24.08.29 9,000 20 999,796 0 0 0.00% 0
24.08.28 9,160 160 2,198,256 0 0 0.00% 0
24.08.27 8,900 260 945,289 0 0 0.00% 0
24.08.26 9,070 170 1,034,252 0 0 0.00% 0
24.08.23 9,470 400 843,758 0 0 0.00% 0
24.08.22 9,780 310 2,793,335 0 0 0.00% 0
24.08.21 10,550 770 3,149,539 0 0 0.00% 0
24.08.20 0 4,950 9,967,343 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.10 16:44 더보기 >