카카오뱅크 323410 일자별 시세 - 매일경제 증권센터

카카오뱅크
(323410)

코스피 200
은행
액면가 5,000원

11.26 15:59

68,200 (67,900)

[시가/고가/저가] 68,500 / 69,300 / 66,400

전일비/등락률	▲ 300 (0.44%)	매도호가/호가잔량	68,200 / 1,594
거래량/전일동시간대비	2,872,582 /▲ 112,230	매수호가/호가잔량	68,100 / 5,956
상한가/하한가	88,200 / 47,600	총매도/총매수잔량	200,378 / 45,138

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
21/11/26	68,200	▲ 300	0.44	68,500	69,300	66,400	2,868,431
21/11/25	67,900	▲ 3,200	4.95	65,000	68,000	64,500	2,780,797
21/11/24	64,700	▼ 200	-0.31	65,100	65,600	64,000	1,082,435
21/11/23	64,900	▲ 900	1.41	63,600	65,300	63,400	1,235,612
21/11/22	64,000	▼ 1,000	-1.54	65,000	65,000	62,500	1,244,778
21/11/19	65,000	▲ 500	0.78	64,600	65,000	63,400	1,301,470
21/11/18	64,500	▲ 1,400	2.22	63,200	64,600	63,000	1,545,025
21/11/17	63,100	▲ 600	0.96	62,600	63,400	62,000	1,335,673
21/11/16	62,500	▲ 100	0.16	62,400	62,500	61,100	1,108,396
21/11/15	62,400	▲ 300	0.48	62,300	63,000	61,000	1,337,149
21/11/12	62,100	▲ 3,000	5.08	59,100	62,200	58,700	2,896,578
21/11/11	59,100	▲ 500	0.85	58,400	59,300	58,000	1,131,245
21/11/10	58,600	▲ 1,600	2.81	56,100	58,700	56,100	1,772,959
21/11/09	57,000	▲ 1,400	2.52	55,700	58,200	55,700	1,989,453
21/11/08	55,600	▼ 1,600	-2.80	52,600	55,900	52,600	4,020,446
21/11/05	57,200	▼ 2,800	-4.67	58,900	59,000	57,100	2,124,636
21/11/04	60,000	▲ 600	1.01	59,800	60,700	59,400	1,558,376
21/11/03	59,400	▼ 4,700	-7.33	64,100	64,100	59,100	4,131,208
21/11/02	64,100	▲ 200	0.31	64,200	64,500	64,000	902,143
21/11/01	63,900	▲ 800	1.27	63,300	64,400	63,000	958,229
21/10/29	63,100	▼ 1,500	-2.32	64,800	65,200	62,600	1,503,557
21/10/28	64,600	▲ 2,600	4.19	62,300	65,600	62,100	2,673,129
21/10/27	62,000	▲ 100	0.16	61,900	62,800	61,100	971,439
21/10/26	61,900	▲ 2,000	3.34	60,300	61,900	59,900	1,088,174
21/10/25	59,900	▼ 200	-0.33	60,300	60,400	58,900	677,825
21/10/22	60,100	▼ 100	-0.17	60,300	60,800	59,900	653,922
21/10/21	60,200	▲ 500	0.84	60,100	60,800	59,900	690,989
21/10/20	59,700	▼ 1,600	-2.61	61,300	62,800	59,300	1,812,030
21/10/19	61,300	▲ 1,300	2.17	60,500	61,800	60,000	1,311,776
21/10/18	60,000	▼ 100	-0.17	60,500	60,600	58,800	902,398
21/10/15	60,100	▲ 1,100	1.86	60,300	60,600	58,100	1,870,593
21/10/14	59,000	▲ 3,100	5.55	56,200	59,000	56,100	1,626,758
21/10/13	55,900	▲ 600	1.08	55,200	56,900	55,200	1,242,641
21/10/12	55,300	▼ 1,700	-2.98	55,800	56,300	54,100	2,807,832
21/10/08	57,000	▼ 3,000	-5.00	60,100	60,100	57,000	2,221,905
21/10/07	60,000	▲ 2,000	3.45	58,200	60,400	58,200	1,664,418
21/10/06	58,000	▼ 2,000	-3.33	60,200	60,900	57,100	2,152,044
21/10/05	60,000	▼ 5,500	-8.40	63,600	64,400	59,800	3,119,650
21/10/01	65,500	▼ 2,900	-4.24	67,800	67,900	65,500	1,363,624
21/09/30	68,400	▼ 900	-1.30	69,000	69,200	68,000	804,698

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

11.26 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,936.44	▼ 43.83	-1.47%
코스닥	1,005.89	▼ 9.77	-0.96%