카카오뱅크 323410 일자별 시세 - 매일경제 증권센터

카카오뱅크
(323410)

코스피 200
금융업
액면가 5,000원

09.30 15:59

20,050 (20,600)

[시가/고가/저가] 20,500 / 20,550 / 19,650

전일비/등락률	▼ 550 (-2.67%)	매도호가/호가잔량	20,050 / 65
거래량/전일동시간대비	3,538,455 /▲ 319,256	매수호가/호가잔량	20,000 / 24,178
상한가/하한가	26,750 / 14,450	총매도/총매수잔량	118,900 / 221,544

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
22/09/30	20,050	▼ 550	-2.67	20,500	20,550	19,650	3,529,582
22/09/29	20,600	▼ 1,300	-5.94	22,050	22,250	20,450	3,270,904
22/09/28	21,900	▲ 400	1.86	21,250	22,350	21,250	3,269,289
22/09/27	21,500	▼ 300	-1.38	21,750	22,000	20,950	3,172,907
22/09/26	21,800	▼ 1,650	-7.04	22,850	22,950	21,800	3,982,222
22/09/23	23,450	▼ 600	-2.49	23,950	24,050	23,300	1,661,681
22/09/22	24,050	▼ 1,000	-3.99	24,550	24,700	23,850	1,861,186
22/09/21	25,050	▼ 200	-0.79	25,000	25,250	24,300	1,450,014
22/09/20	25,250	▲ 250	1.00	25,300	25,700	25,050	1,131,063
22/09/19	25,000	▼ 250	-0.99	25,250	25,350	24,900	1,138,066
22/09/16	25,250	▼ 350	-1.37	25,500	25,500	24,800	1,964,019
22/09/15	25,600	▼ 650	-2.48	26,300	26,500	25,600	1,120,056
22/09/14	26,250	▼ 550	-2.05	25,850	26,350	25,400	2,203,749
22/09/13	26,800	▲ 1,800	7.20	25,500	26,950	25,500	3,069,085
22/09/08	25,000	▲ 150	0.60	25,150	25,350	24,850	1,695,455
22/09/07	24,850	▼ 750	-2.93	25,400	25,450	24,800	1,562,561
22/09/06	25,600	0	0.00	25,600	25,850	25,300	1,131,133
22/09/05	25,600	▼ 250	-0.97	25,600	26,100	25,400	1,578,530
22/09/02	25,850	▼ 250	-0.96	26,400	26,600	25,700	1,734,680
22/09/01	26,100	▼ 1,200	-4.40	27,100	27,150	26,000	3,236,747
22/08/31	27,300	0	0.00	27,100	27,400	26,950	1,599,488
22/08/30	27,300	▲ 350	1.30	27,100	27,450	27,100	1,262,354
22/08/29	26,950	▼ 1,150	-4.09	27,200	27,350	26,900	2,467,445
22/08/26	28,100	▼ 200	-0.71	28,400	28,600	28,050	1,271,311
22/08/25	28,300	▲ 0	0.00	28,400	28,600	28,200	1,713,316
22/08/24	28,300	▲ 500	1.80	28,000	28,400	27,550	2,411,714
22/08/23	27,800	▼ 250	-0.89	27,550	28,300	27,500	2,421,829
22/08/22	28,050	▼ 600	-2.09	28,650	28,800	27,900	3,505,072
22/08/19	28,650	▼ 2,550	-8.17	29,500	30,100	27,150	29,537,451
22/08/18	31,200	▼ 1,200	-3.70	32,000	32,300	31,100	1,501,362
22/08/17	32,400	0	0.00	32,850	33,100	32,400	674,516
22/08/16	32,400	▼ 550	-1.67	33,300	33,300	32,300	1,088,816
22/08/12	32,950	▼ 200	-0.60	32,800	33,500	32,750	965,590
22/08/11	33,150	▲ 1,600	5.07	32,150	33,200	32,050	2,097,603
22/08/10	31,550	▼ 1,650	-4.97	32,950	33,000	31,500	1,726,192
22/08/09	33,200	▲ 1,200	3.75	31,750	33,350	31,750	1,703,261
22/08/08	32,000	▼ 300	-0.93	32,200	32,500	31,500	1,008,583
22/08/05	32,300	▼ 600	-1.82	33,000	33,000	31,950	1,537,284
22/08/04	32,900	▲ 1,500	4.78	31,650	33,400	31,150	4,508,880
22/08/03	31,400	▲ 1,050	3.46	30,650	31,400	30,500	1,910,282

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

09.30 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,155.49	▼ 15.44	-0.71%
코스닥	672.65	▼ 2.42	-0.36%