전체메뉴 NEW
한경 글로벌마켓 오픈 이벤트

키이스트 054780 코스닥

2021/09/23 장종료 20분지연 새로고침

14,100 1,000 +7.63%

전일종가
13,100
시가
13,050
고가
14,200
저가
12,950
거래량(천주)
527,641
시가총액
2,501억
당일최저
12,950
당일최고
14,200
현위치
52주 최저
10,300
52주 최고
20,450
현위치

외국인 순매매 거래량

일자 순매매량 보유주식수 보유율(%) 매수가능수량 종가 전일비 등락률(%) 거래량
21/09/17 -2,854 1,561,491 8.80 16,176,569 13,100 200 +1.55 123,287
21/09/16 -11,751 1,564,345 8.82 16,173,715 12,900 400 -3.01 121,221
21/09/15 -2,669 1,576,096 8.89 16,161,964 13,300 100 -0.75 106,122
21/09/14 16,071 1,578,765 8.90 16,159,295 13,400 350 +2.68 90,294
21/09/13 -2,519 1,562,694 8.81 16,175,366 13,050 100 -0.76 108,141
21/09/10 5,318 1,565,213 8.82 16,172,847 13,150 300 -2.23 200,405
21/09/09 -3,570 1,559,895 8.79 16,178,165 13,450 100 +0.75 97,931
21/09/08 -27,379 1,563,465 8.81 16,174,595 13,350 550 -3.96 221,789
21/09/07 -2,520 1,590,844 8.97 16,147,216 13,900 350 +2.58 181,972
21/09/06 -16,630 1,593,364 8.98 16,144,696 13,550 250 -1.81 140,018
21/09/03 -49,818 1,609,994 9.08 16,128,066 13,800 50 +0.36 172,125
21/09/02 -16,384 1,659,812 9.36 16,078,248 13,750 100 -0.72 100,234
21/09/01 6,691 1,676,196 9.45 16,061,864 13,850 50 +0.36 161,196
21/08/31 -7,081 1,669,505 9.41 16,068,555 13,800 100 +0.73 183,154
21/08/30 26,977 1,676,586 9.45 16,061,474 13,700 700 -4.86 411,507
21/08/27 41,998 1,649,609 9.30 16,088,451 14,400 150 +1.05 368,456
21/08/26 27,609 1,607,611 9.06 16,130,449 14,250 400 -2.73 282,130
21/08/25 -504 1,580,002 8.91 16,158,058 14,650 100 +0.69 504,227
21/08/24 31,563 1,580,506 8.91 16,157,554 14,550 1,250 +9.40 1,134,123
21/08/23 18,393 1,548,943 8.73 16,189,117 13,300 650 +5.14 239,702
처음으로 1 2 3 4 5 6 7 8 9 10 끝으로
상단 바로가기