케이웨더
(068100) I 코스닥 제조 09.20 15:334,145 | 전일 | 4,120 | 고가 | 4,235 | 상한가 | 5,350 |
거래량 (주) |
33,181 |
25 0.61% | 시가 | 4,125 | 저가 | 4,110 | 하한가 | 2,885 |
거래대금 (백만) |
138 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 4,120 | 25 | 33,181 | -9,217 | 215,995 | 2.17% | 9,723,619 |
24.09.19 | 4,200 | 80 | 50,221 | -15,214 | 225,212 | 2.27% | 9,714,402 |
24.09.13 | 4,235 | 35 | 50,935 | 22,295 | 240,426 | 2.42% | 9,699,188 |
24.09.12 | 4,175 | 60 | 72,313 | 38,600 | 218,131 | 2.19% | 9,721,483 |
24.09.11 | 4,085 | 90 | 245,551 | -63,551 | 179,531 | 1.81% | 9,760,083 |
24.09.10 | 4,265 | 180 | 236,061 | -38,703 | 243,082 | 2.45% | 9,696,532 |
24.09.09 | 4,490 | 225 | 222,452 | -45,182 | 281,785 | 2.83% | 9,657,829 |
24.09.06 | 4,635 | 145 | 240,223 | 3,515 | 326,967 | 3.29% | 9,612,647 |
24.09.05 | 4,390 | 245 | 600,605 | 323,452 | 323,452 | 3.25% | 9,616,162 |
24.09.04 | 4,630 | 240 | 331,729 | 0 | 0 | 0.00% | 0 |
24.09.03 | 4,190 | 440 | 3,458,633 | 0 | 0 | 0.00% | 0 |
24.09.02 | 4,300 | 110 | 50,341 | 0 | 0 | 0.00% | 0 |
24.08.30 | 4,120 | 180 | 193,778 | 0 | 0 | 0.00% | 0 |
24.08.29 | 4,165 | 45 | 104,329 | 0 | 0 | 0.00% | 0 |
24.08.28 | 4,475 | 310 | 2,293,425 | 0 | 0 | 0.00% | 0 |
24.08.27 | 4,490 | 15 | 108,888 | 0 | 0 | 0.00% | 0 |
24.08.26 | 4,655 | 165 | 241,838 | 0 | 0 | 0.00% | 0 |
24.08.23 | 4,350 | 305 | 1,178,023 | 0 | 0 | 0.00% | 0 |
24.08.22 | 4,090 | 260 | 1,505,569 | 0 | 0 | 0.00% | 0 |
24.08.21 | 4,300 | 210 | 52,440 | 0 | 0 | 0.00% | 0 |
24.08.20 | 4,100 | 200 | 40,013 | 0 | 0 | 0.00% | 0 |
24.08.19 | 4,200 | 100 | 78,501 | 0 | 0 | 0.00% | 0 |
24.08.16 | 4,215 | 15 | 35,337 | 0 | 0 | 0.00% | 0 |
24.08.14 | 4,160 | 55 | 38,758 | 0 | 0 | 0.00% | 0 |
24.08.13 | 4,325 | 165 | 44,305 | 0 | 0 | 0.00% | 0 |
24.08.12 | 4,200 | 125 | 42,624 | 0 | 0 | 0.00% | 0 |
24.08.09 | 4,065 | 135 | 52,006 | 0 | 0 | 0.00% | 0 |
24.08.08 | 4,245 | 180 | 55,232 | 0 | 0 | 0.00% | 0 |
24.08.07 | 4,045 | 200 | 60,816 | 0 | 0 | 0.00% | 0 |
24.08.06 | 3,790 | 255 | 123,883 | 0 | 0 | 0.00% | 0 |
24.08.05 | 4,440 | 650 | 271,449 | 0 | 0 | 0.00% | 0 |
24.08.02 | 4,730 | 290 | 142,137 | 0 | 0 | 0.00% | 0 |
24.08.01 | 4,635 | 95 | 301,821 | 0 | 0 | 0.00% | 0 |
24.07.31 | 4,740 | 105 | 216,331 | 0 | 0 | 0.00% | 0 |
24.07.30 | 4,690 | 50 | 694,169 | 0 | 0 | 0.00% | 0 |
24.07.29 | 4,575 | 115 | 198,184 | 0 | 0 | 0.00% | 0 |
24.07.26 | 4,595 | 20 | 421,369 | 0 | 0 | 0.00% | 0 |
24.07.25 | 4,340 | 255 | 3,497,071 | 0 | 0 | 0.00% | 0 |
24.07.24 | 4,115 | 225 | 2,156,432 | 0 | 0 | 0.00% | 0 |
24.07.23 | 4,115 | 0 | 55,186 | 0 | 0 | 0.00% | 0 |
24.07.22 | 4,100 | 15 | 77,592 | 0 | 0 | 0.00% | 0 |
24.07.19 | 4,225 | 125 | 58,099 | 0 | 0 | 0.00% | 0 |
24.07.18 | 4,320 | 95 | 57,871 | 0 | 0 | 0.00% | 0 |
24.07.17 | 4,300 | 20 | 27,497 | 0 | 0 | 0.00% | 0 |
24.07.16 | 4,320 | 20 | 41,300 | 0 | 0 | 0.00% | 0 |
24.07.15 | 4,360 | 40 | 51,621 | 0 | 0 | 0.00% | 0 |
24.07.12 | 4,445 | 85 | 65,317 | 0 | 0 | 0.00% | 0 |
24.07.11 | 4,450 | 5 | 36,925 | 0 | 0 | 0.00% | 0 |
24.07.10 | 4,535 | 85 | 93,727 | 0 | 0 | 0.00% | 0 |
24.07.09 | 4,610 | 75 | 200,605 | 0 | 0 | 0.00% | 0 |
24.07.08 | 4,395 | 215 | 2,918,604 | 0 | 0 | 0.00% | 0 |
24.07.05 | 4,385 | 10 | 48,366 | 0 | 0 | 0.00% | 0 |
24.07.04 | 4,430 | 45 | 34,795 | 0 | 0 | 0.00% | 0 |
24.07.03 | 4,540 | 110 | 44,412 | 0 | 0 | 0.00% | 0 |
24.07.02 | 4,650 | 110 | 56,754 | 0 | 0 | 0.00% | 0 |
24.07.01 | 4,625 | 25 | 31,323 | 0 | 0 | 0.00% | 0 |
24.06.28 | 4,595 | 30 | 23,819 | 0 | 0 | 0.00% | 0 |
24.06.27 | 4,705 | 110 | 58,698 | 0 | 0 | 0.00% | 0 |
24.06.26 | 4,845 | 140 | 61,715 | 0 | 0 | 0.00% | 0 |
24.06.25 | 4,765 | 80 | 50,916 | 0 | 0 | 0.00% | 0 |
24.06.24 | 5,120 | 355 | 161,069 | 0 | 0 | 0.00% | 0 |
24.06.21 | 5,140 | 20 | 98,567 | 0 | 0 | 0.00% | 0 |
24.06.20 | 5,090 | 50 | 40,484 | 0 | 0 | 0.00% | 0 |
24.06.19 | 5,170 | 80 | 64,188 | 0 | 0 | 0.00% | 0 |
24.06.18 | 5,010 | 160 | 127,217 | 0 | 0 | 0.00% | 0 |
24.06.17 | 5,030 | 20 | 327,384 | 0 | 0 | 0.00% | 0 |
24.06.14 | 5,080 | 50 | 66,721 | 0 | 0 | 0.00% | 0 |
24.06.13 | 5,080 | 0 | 33,000 | 0 | 0 | 0.00% | 0 |
24.06.12 | 5,240 | 160 | 60,895 | 0 | 0 | 0.00% | 0 |
24.06.11 | 5,110 | 130 | 47,188 | 0 | 0 | 0.00% | 0 |
24.06.10 | 5,170 | 60 | 76,923 | 0 | 0 | 0.00% | 0 |
24.06.07 | 5,320 | 150 | 95,542 | 0 | 0 | 0.00% | 0 |
24.06.05 | 5,290 | 30 | 999,843 | 0 | 0 | 0.00% | 0 |
24.06.04 | 5,460 | 170 | 59,627 | 0 | 0 | 0.00% | 0 |
24.06.03 | 5,660 | 200 | 91,566 | 0 | 0 | 0.00% | 0 |
24.05.31 | 5,050 | 610 | 610,736 | 0 | 0 | 0.00% | 0 |
24.05.30 | 5,160 | 110 | 41,667 | 0 | 0 | 0.00% | 0 |
24.05.29 | 5,320 | 160 | 37,952 | 0 | 0 | 0.00% | 0 |
24.05.28 | 5,280 | 40 | 30,219 | 0 | 0 | 0.00% | 0 |
24.05.27 | 5,240 | 40 | 60,093 | 0 | 0 | 0.00% | 0 |
24.05.24 | 5,320 | 80 | 43,706 | 0 | 0 | 0.00% | 0 |
24.05.23 | 5,230 | 90 | 97,620 | 0 | 0 | 0.00% | 0 |
24.05.22 | 5,500 | 270 | 262,570 | 0 | 0 | 0.00% | 0 |
24.05.21 | 5,580 | 80 | 58,408 | 0 | 0 | 0.00% | 0 |
24.05.20 | 5,620 | 40 | 30,528 | 0 | 0 | 0.00% | 0 |
24.05.17 | 5,780 | 160 | 42,297 | 0 | 0 | 0.00% | 0 |
24.05.16 | 5,840 | 60 | 35,447 | 0 | 0 | 0.00% | 0 |
24.05.14 | 5,650 | 190 | 72,297 | 0 | 0 | 0.00% | 0 |
24.05.13 | 5,970 | 320 | 96,938 | 0 | 0 | 0.00% | 0 |
24.05.10 | 6,020 | 50 | 73,139 | 0 | 0 | 0.00% | 0 |
24.05.09 | 6,130 | 110 | 59,861 | 0 | 0 | 0.00% | 0 |
24.05.08 | 6,210 | 80 | 64,919 | 0 | 0 | 0.00% | 0 |
24.05.07 | 6,070 | 140 | 109,746 | 0 | 0 | 0.00% | 0 |
24.05.03 | 6,080 | 10 | 48,991 | 0 | 0 | 0.00% | 0 |
24.05.02 | 6,090 | 10 | 42,984 | 0 | 0 | 0.00% | 0 |
24.04.30 | 6,100 | 10 | 62,724 | 0 | 0 | 0.00% | 0 |
24.04.29 | 5,980 | 120 | 80,528 | 0 | 0 | 0.00% | 0 |
24.04.26 | 6,160 | 180 | 69,944 | 0 | 0 | 0.00% | 0 |
24.04.25 | 6,100 | 60 | 136,666 | 0 | 0 | 0.00% | 0 |
24.04.24 | 6,040 | 60 | 59,961 | 0 | 0 | 0.00% | 0 |
24.04.23 | 6,110 | 70 | 53,684 | 0 | 0 | 0.00% | 0 |
24.04.22 | 6,010 | 100 | 43,772 | 0 | 0 | 0.00% | 0 |
24.04.19 | 6,120 | 110 | 69,452 | 0 | 0 | 0.00% | 0 |
24.04.18 | 6,000 | 120 | 82,065 | 0 | 0 | 0.00% | 0 |
24.04.17 | 5,880 | 120 | 77,343 | 0 | 0 | 0.00% | 0 |
24.04.16 | 6,190 | 310 | 108,326 | 0 | 0 | 0.00% | 0 |
24.04.15 | 6,420 | 230 | 111,788 | 0 | 0 | 0.00% | 0 |
24.04.12 | 6,420 | 0 | 66,305 | 0 | 0 | 0.00% | 0 |
24.04.11 | 6,500 | 80 | 85,459 | 0 | 0 | 0.00% | 0 |
24.04.09 | 6,600 | 100 | 78,357 | 0 | 0 | 0.00% | 0 |
24.04.08 | 6,590 | 10 | 107,557 | 0 | 0 | 0.00% | 0 |
24.04.05 | 7,020 | 430 | 179,921 | 0 | 0 | 0.00% | 0 |
24.04.04 | 7,120 | 100 | 93,714 | 0 | 0 | 0.00% | 0 |
24.04.03 | 7,390 | 270 | 159,171 | 0 | 0 | 0.00% | 0 |
24.04.02 | 7,710 | 320 | 152,162 | 0 | 0 | 0.00% | 0 |
24.04.01 | 7,730 | 20 | 94,307 | 0 | 0 | 0.00% | 0 |
24.03.29 | 7,850 | 120 | 477,174 | 0 | 0 | 0.00% | 0 |
24.03.28 | 8,000 | 150 | 120,671 | 0 | 0 | 0.00% | 0 |
24.03.27 | 8,000 | 0 | 124,301 | 0 | 0 | 0.00% | 0 |
24.03.26 | 8,240 | 240 | 244,702 | 0 | 0 | 0.00% | 0 |
24.03.25 | 8,370 | 130 | 226,813 | 0 | 0 | 0.00% | 0 |
24.03.22 | 9,270 | 900 | 1,005,405 | 0 | 0 | 0.00% | 0 |
24.03.21 | 9,580 | 310 | 417,639 | 0 | 0 | 0.00% | 0 |
24.03.20 | 9,080 | 500 | 2,647,463 | 0 | 0 | 0.00% | 0 |
24.03.19 | 9,000 | 80 | 1,156,910 | 0 | 0 | 0.00% | 0 |
24.03.18 | 9,030 | 30 | 123,851 | 0 | 0 | 0.00% | 0 |
24.03.15 | 9,170 | 140 | 266,321 | 0 | 0 | 0.00% | 0 |
24.03.14 | 8,950 | 220 | 1,877,034 | 0 | 0 | 0.00% | 0 |
24.03.13 | 9,260 | 310 | 266,985 | 0 | 0 | 0.00% | 0 |
24.03.12 | 9,660 | 400 | 320,699 | 0 | 0 | 0.00% | 0 |
24.03.11 | 9,900 | 240 | 249,431 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,500 | 600 | 464,271 | 0 | 0 | 0.00% | 0 |
24.03.07 | 11,120 | 620 | 1,196,600 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,850 | 270 | 6,988,799 | 0 | 0 | 0.00% | 0 |
24.03.05 | 9,930 | 920 | 8,485,407 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,010 | 80 | 707,631 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,100 | 90 | 994,766 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,680 | 580 | 1,480,487 | 0 | 0 | 0.00% | 0 |
24.02.27 | 13,100 | 2,420 | 1,834,253 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,020 | 1,080 | 20,378,356 | 0 | 0 | 0.00% | 0 |
24.02.23 | 16,600 | 4,580 | 5,861,338 | 0 | 0 | 0.00% | 0 |
24.02.22 | 0 | 9,600 | 27,574,403 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[속보] 피알라 체코 총리 "신규 원전건설, 양국관계 획기적 발전 계기"
-
2
루프트한자, 베이징 운항 중단…中 저가공세 대응
-
3
[속보] 尹 "한·체코 전략동반자관계, 원전 동맹으로 거듭나기 기대"
-
4
한·체코 정상, 원전 협력 포함 '전략동반자관계 강화' 합의
-
5
尹 "한·체코 전략동반자관계, 원전동맹으로 거듭나기 기대"
-
6
[속보] 한·체코 정상 "신규 원전 건설, 파트너십 발전 중요한 계기"
-
7
한국은행, 연말 하나은행·편의점 예금토큰 결제 테스트[엠블록레터]
-
8
尹 "한·체코 원전동맹 기대" 피알라 총리 "획기적 관계 발전"(종합)
-
9
“누가 한물 갔대”…빅테크 주춤할 때, 백전노장들 다시 봐야 하는 이유
-
10
尹, 체코와 원전동맹 굳히기…'글로벌 원전생태계' 개척 교두보