케이엠더블유 [032500] KOSDAQ
중견기업부
20,600 원
전일대비:
▼
2,350
(-10.24%)
시가
23,050
고가
23,300
저가
20,500
거래량
346,836
거래대금
7,365 백만
시가총액
8,691 억
52주 최고
40,000
52주 최저
11,090
📈 주가 차트 (최근 20일)
케이엠더블유
032500
120봉
💬 케이엠더블유 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 20,600 | -2,350 | -10.24% | 23,050 | 23,300 | 20,500 | 346,836 |
| 2026-06-22 | 22,950 | -500 | -2.13% | 22,400 | 24,000 | 22,350 | 247,777 |
| 2026-06-19 | 23,450 | -900 | -3.70% | 24,400 | 24,450 | 22,500 | 466,977 |
| 2026-06-18 | 24,350 | -1,400 | -5.44% | 25,650 | 25,800 | 24,100 | 419,053 |
| 2026-06-17 | 25,750 | -950 | -3.56% | 26,700 | 26,750 | 25,200 | 245,530 |
| 2026-06-16 | 26,700 | -1,700 | -5.99% | 28,150 | 28,850 | 26,450 | 276,889 |
| 2026-06-15 | 28,400 | 750 | 2.71% | 29,000 | 29,300 | 28,100 | 165,002 |
| 2026-06-12 | 27,650 | 1,150 | 4.34% | 28,150 | 29,400 | 26,900 | 502,601 |
| 2026-06-11 | 26,500 | 50 | 0.19% | 25,000 | 26,500 | 24,450 | 539,743 |
| 2026-06-10 | 26,450 | -3,800 | -12.56% | 29,950 | 30,050 | 25,650 | 705,746 |
| 2026-06-09 | 30,250 | 550 | 1.85% | 30,750 | 32,600 | 30,100 | 442,683 |
| 2026-06-08 | 29,700 | -3,100 | -9.45% | 30,400 | 31,450 | 29,000 | 540,715 |
| 2026-06-05 | 32,800 | -5,400 | -14.14% | 36,300 | 36,700 | 32,450 | 663,830 |
| 2026-06-04 | 38,200 | 3,200 | 9.14% | 36,750 | 40,000 | 35,700 | 1,799,136 |
| 2026-06-02 | 35,000 | 2,300 | 7.03% | 34,050 | 35,300 | 31,500 | 959,747 |
| 2026-06-01 | 32,700 | -650 | -1.95% | 33,000 | 34,600 | 31,400 | 589,541 |
| 2026-05-29 | 33,350 | 2,150 | 6.89% | 32,000 | 33,900 | 29,800 | 1,208,545 |
| 2026-05-28 | 31,200 | -4,500 | -12.61% | 35,250 | 35,400 | 29,850 | 763,324 |
| 2026-05-27 | 35,700 | 100 | 0.28% | 36,000 | 36,700 | 34,600 | 540,199 |
| 2026-05-26 | 35,600 | -800 | -2.20% | 35,250 | 36,350 | 33,800 | 670,399 |