케이엔솔 [053080] KOSDAQ
중견기업부
9,120 원
전일대비:
▲
250
(2.82%)
시가
8,610
고가
9,250
저가
8,520
거래량
64,188
거래대금
573 백만
시가총액
1,186 억
52주 최고
18,430
52주 최저
6,490
📈 주가 차트 (최근 20일)
케이엔솔
053080
120봉
💬 케이엔솔 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 9,120 | 250 | 2.82% | 8,610 | 9,250 | 8,520 | 64,188 |
| 2026-08-24 | 8,870 | -140 | -1.55% | 9,020 | 9,250 | 8,830 | 40,091 |
| 2026-08-21 | 9,010 | -640 | -6.63% | 9,550 | 9,580 | 8,960 | 73,655 |
| 2026-08-20 | 9,650 | -100 | -1.03% | 9,750 | 10,040 | 9,500 | 120,692 |
| 2026-08-19 | 9,750 | 150 | 1.56% | 9,500 | 10,830 | 9,030 | 512,727 |
| 2026-08-18 | 9,600 | 500 | 5.49% | 9,100 | 11,470 | 8,490 | 1,144,877 |
| 2026-08-14 | 9,100 | 150 | 1.68% | 9,000 | 9,200 | 8,820 | 61,196 |
| 2026-08-13 | 8,950 | -90 | -1.00% | 9,040 | 9,250 | 8,900 | 69,280 |
| 2026-08-12 | 9,040 | 50 | 0.56% | 8,990 | 9,180 | 8,750 | 53,428 |
| 2026-08-11 | 8,990 | 180 | 2.04% | 8,810 | 9,150 | 8,630 | 52,567 |
| 2026-08-10 | 8,810 | 400 | 4.76% | 8,460 | 8,970 | 8,460 | 67,214 |
| 2026-08-07 | 8,410 | -80 | -0.94% | 8,570 | 9,000 | 8,270 | 41,979 |
| 2026-08-06 | 8,490 | -310 | -3.52% | 8,790 | 8,800 | 8,430 | 61,249 |
| 2026-08-05 | 8,800 | 390 | 4.64% | 8,550 | 8,830 | 8,510 | 86,898 |
| 2026-08-04 | 8,410 | 260 | 3.19% | 8,160 | 8,500 | 8,060 | 49,769 |
| 2026-08-03 | 8,150 | 200 | 2.52% | 7,950 | 8,490 | 7,520 | 55,585 |
| 2026-07-31 | 7,950 | 970 | 13.90% | 7,230 | 7,960 | 7,230 | 62,727 |
| 2026-07-30 | 6,980 | 20 | 0.29% | 6,500 | 7,700 | 6,500 | 38,714 |
| 2026-07-29 | 6,960 | -910 | -11.56% | 7,900 | 8,000 | 6,490 | 121,412 |
| 2026-07-28 | 7,870 | -780 | -9.02% | 8,490 | 8,490 | 7,800 | 72,101 |