KBG
(318000) I 코스닥 화학 08.01 15:32| 5,470 | 전일 | 5,350 | 고가 | 5,770 | 상한가 | 6,950 |
거래량 (주) |
1,151,526 |
| 120 2.24% | 시가 | 5,370 | 저가 | 5,270 | 하한가 | 3,750 |
거래대금 (백만) |
6,398 |
| 날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
|---|---|---|---|---|---|---|---|
| 25.08.01 | 5,470 | 120 | 1,151,526 | 16,606 | 151,777 | 1.74% | 8,588,446 |
| 25.07.31 | 5,350 | 200 | 5,620,548 | -23,900 | 135,171 | 1.55% | 8,605,052 |
| 25.07.30 | 5,150 | 140 | 376,541 | 33,282 | 159,071 | 1.82% | 8,581,152 |
| 25.07.29 | 5,290 | 230 | 2,910,951 | -38,128 | 125,789 | 1.44% | 8,614,434 |
| 25.07.28 | 5,060 | 60 | 530,605 | 10,861 | 163,917 | 1.88% | 8,576,306 |
| 25.07.25 | 5,000 | 100 | 409,555 | -1,263 | 153,056 | 1.75% | 8,587,167 |
| 25.07.24 | 5,100 | 325 | 3,366,962 | -7,133 | 154,319 | 1.77% | 8,585,904 |
| 25.07.23 | 4,775 | 80 | 96,159 | -9,692 | 161,452 | 1.85% | 8,578,771 |
| 25.07.22 | 4,855 | 140 | 311,060 | -9,014 | 171,144 | 1.96% | 8,569,079 |
| 25.07.21 | 4,995 | 395 | 2,994,942 | 9,829 | 180,158 | 2.06% | 8,560,065 |
| 25.07.18 | 4,600 | 90 | 1,072,300 | 1,724 | 170,329 | 1.95% | 8,569,894 |
| 25.07.17 | 4,510 | 5 | 15,232 | -503 | 168,605 | 1.93% | 8,571,618 |
| 25.07.16 | 4,515 | 5 | 5,371 | 249 | 169,108 | 1.93% | 8,571,115 |
| 25.07.15 | 4,520 | 20 | 13,481 | -562 | 168,859 | 1.93% | 8,571,364 |
| 25.07.14 | 4,540 | 0 | 9,936 | 2,778 | 169,421 | 1.94% | 8,570,802 |
| 25.07.11 | 4,540 | 0 | 21,258 | -43 | 166,643 | 1.91% | 8,573,580 |
| 25.07.10 | 4,540 | 10 | 6,159 | -772 | 166,686 | 1.91% | 8,573,537 |
| 25.07.09 | 4,530 | 15 | 6,375 | -798 | 167,458 | 1.92% | 8,572,765 |
| 25.07.08 | 4,545 | 0 | 5,433 | -1,120 | 168,256 | 1.93% | 8,571,967 |
| 25.07.07 | 4,545 | 5 | 9,140 | -1,448 | 169,376 | 1.94% | 8,570,847 |
| 25.07.04 | 4,550 | 20 | 8,221 | 0 | 170,824 | 1.95% | 8,569,399 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.