케이피엠테크 [042040] KOSDAQ
중견기업부
4,400 원
전일대비:
▼
5
(-0.11%)
시가
4,410
고가
4,420
저가
4,230
거래량
8,827
거래대금
38 백만
시가총액
382 억
52주 최고
7,800
52주 최저
0
📈 주가 차트 (최근 20일)
케이피엠테크
042040
120봉
💬 케이피엠테크 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 4,400 | -5 | -0.11% | 4,410 | 4,420 | 4,230 | 8,827 |
| 2026-08-24 | 4,405 | -295 | -6.28% | 4,645 | 4,645 | 4,350 | 12,175 |
| 2026-08-21 | 4,700 | -10 | -0.21% | 4,720 | 4,720 | 4,480 | 20,580 |
| 2026-08-20 | 4,710 | -85 | -1.77% | 4,800 | 5,020 | 4,675 | 25,143 |
| 2026-08-19 | 4,795 | -75 | -1.54% | 4,835 | 5,590 | 4,710 | 47,074 |
| 2026-08-18 | 4,870 | -360 | -6.88% | 5,230 | 5,230 | 4,785 | 20,262 |
| 2026-08-14 | 5,230 | -70 | -1.32% | 5,270 | 5,350 | 5,070 | 18,965 |
| 2026-08-13 | 5,300 | -90 | -1.67% | 5,430 | 5,430 | 5,160 | 20,792 |
| 2026-08-12 | 5,390 | -70 | -1.28% | 5,450 | 5,700 | 5,270 | 36,326 |
| 2026-08-11 | 5,460 | -80 | -1.44% | 5,380 | 5,540 | 5,190 | 42,436 |
| 2026-08-10 | 5,540 | -50 | -0.89% | 5,750 | 6,300 | 5,110 | 254,396 |
| 2026-08-07 | 5,590 | 1,285 | 29.85% | 4,305 | 5,590 | 4,200 | 113,392 |
| 2026-08-06 | 4,305 | -15 | -0.35% | 4,320 | 4,400 | 4,145 | 16,736 |
| 2026-08-05 | 4,320 | 155 | 3.72% | 4,165 | 4,400 | 4,130 | 16,646 |
| 2026-08-04 | 4,165 | 50 | 1.22% | 4,085 | 4,370 | 4,085 | 19,762 |
| 2026-08-03 | 4,115 | 85 | 2.11% | 3,865 | 4,245 | 3,865 | 13,878 |
| 2026-07-31 | 4,030 | 195 | 5.08% | 3,970 | 4,130 | 3,775 | 41,817 |
| 2026-07-30 | 3,835 | -115 | -2.91% | 4,040 | 4,055 | 3,760 | 35,318 |
| 2026-07-29 | 3,950 | 170 | 4.50% | 4,040 | 4,390 | 3,785 | 59,001 |
| 2026-07-28 | 3,780 | -450 | -10.64% | 4,230 | 4,230 | 3,720 | 22,525 |