케이쓰리아이
(431190) I 코스닥 기타서비스 12.10 15:334,435 | 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.