카카오뱅크 323410 일자별 시세 - 매일경제 증권센터

카카오뱅크
(323410)

코스피 200
은행
액면가 5,000원

05.20 15:23

40,000 (38,650)

[시가/고가/저가] 38,650 / 40,100 / 38,650

전일비/등락률	▲ 1,350 (3.49%)	매도호가/호가잔량	39,850 / 4
거래량/전일동시간대비	794,336 /▼ 191,196	매수호가/호가잔량	39,800 / 9,734
상한가/하한가	50,200 / 27,100	총매도/총매수잔량	112 / 13,570

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
22/05/20	39,950	▲ 1,300	3.36	38,650	40,100	38,650	842,710
22/05/19	38,650	▼ 750	-1.90	38,400	38,750	38,000	1,023,492
22/05/18	39,400	▼ 600	-1.50	40,150	40,300	39,300	726,873
22/05/17	40,000	▲ 1,150	2.96	38,450	40,250	38,450	1,152,307
22/05/16	38,850	▲ 400	1.04	38,500	39,750	38,450	1,189,121
22/05/13	38,450	▲ 500	1.32	37,850	38,550	37,100	1,708,351
22/05/12	37,950	▼ 2,150	-5.36	39,500	39,600	37,550	2,795,518
22/05/11	40,100	▲ 50	0.12	39,900	40,300	39,600	957,524
22/05/10	40,050	▼ 850	-2.08	40,100	40,200	39,400	1,267,511
22/05/09	40,900	▲ 800	2.00	39,850	41,150	39,850	1,182,506
22/05/06	40,100	▼ 1,350	-3.26	41,100	41,100	39,950	2,241,683
22/05/04	41,450	▲ 200	0.48	41,300	41,800	41,050	1,283,809
22/05/03	41,250	▲ 150	0.36	41,400	41,750	41,100	1,368,156
22/05/02	41,100	▼ 1,250	-2.95	42,200	42,250	41,000	1,273,319
22/04/29	42,350	▼ 600	-1.40	42,900	42,950	42,200	1,111,677
22/04/28	42,950	▲ 700	1.66	42,450	42,950	41,900	702,336
22/04/27	42,250	▼ 1,000	-2.31	41,750	42,650	41,700	864,720
22/04/26	43,250	▲ 800	1.88	42,800	43,800	42,700	1,091,442
22/04/25	42,450	▼ 1,150	-2.64	42,600	42,900	42,200	1,198,617
22/04/22	43,600	▼ 1,450	-3.22	45,000	45,050	43,500	1,718,671
22/04/21	45,050	▼ 100	-0.22	45,550	45,600	45,000	618,728
22/04/20	45,150	▼ 450	-0.99	45,700	45,700	45,050	869,238
22/04/19	45,600	▲ 200	0.44	45,600	46,200	45,550	481,474
22/04/18	45,400	▼ 800	-1.73	45,800	45,800	45,350	606,716
22/04/15	46,200	▼ 500	-1.07	46,150	46,800	45,600	566,334
22/04/14	46,700	▼ 150	-0.32	46,850	46,900	46,050	762,627
22/04/13	46,850	▲ 1,550	3.42	45,400	46,900	45,150	796,378
22/04/12	45,300	▼ 50	-0.11	45,050	46,000	44,900	893,701
22/04/11	45,350	▼ 750	-1.63	45,850	47,100	45,350	1,053,938
22/04/08	46,100	▼ 100	-0.22	46,500	47,100	45,350	1,061,127
22/04/07	46,200	▼ 2,150	-4.45	47,900	47,900	46,200	1,427,208
22/04/06	48,350	▼ 1,450	-2.91	49,500	49,550	48,300	1,560,643
22/04/05	49,800	▼ 1,000	-1.97	51,000	51,100	49,800	1,143,188
22/04/04	50,800	▼ 100	-0.20	51,000	51,100	50,300	506,591
22/04/01	50,900	▼ 700	-1.36	51,600	51,700	50,200	909,935
22/03/31	51,600	▲ 1,300	2.58	50,300	52,000	50,000	1,458,343
22/03/30	50,300	▲ 550	1.11	50,100	50,300	49,800	630,088
22/03/29	49,750	▼ 250	-0.50	50,100	50,300	48,800	854,459
22/03/28	50,000	▼ 1,000	-1.96	51,000	51,000	49,800	795,384
22/03/25	51,000	▼ 400	-0.78	51,500	51,800	51,000	510,880

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

05.20 15:23 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,639.04	▲ 46.7	1.80%
코스닥	879.17	▲ 15.37	1.78%