케이피티유 [054410] KOSDAQ
관리종목(소속부없음)
2,250 원
전일대비:
▼
120
(-5.06%)
시가
2,370
고가
2,370
저가
2,245
거래량
4,117
거래대금
10 백만
시가총액
129 억
52주 최고
4,250
52주 최저
2,135
📈 주가 차트 (최근 20일)
케이피티유
054410
120봉
💬 케이피티유 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 2,250 | -120 | -5.06% | 2,370 | 2,370 | 2,245 | 4,117 |
| 2026-10-20 | 2,370 | 0 | 0.00% | 2,370 | 2,370 | 2,305 | 2,764 |
| 2026-10-19 | 2,370 | -30 | -1.25% | 2,340 | 2,400 | 2,300 | 4,620 |
| 2026-10-16 | 2,400 | -55 | -2.24% | 2,425 | 2,425 | 2,300 | 7,692 |
| 2026-10-15 | 2,455 | 0 | 0.00% | 2,455 | 2,455 | 2,360 | 1,533 |
| 2026-10-14 | 2,455 | -5 | -0.20% | 2,405 | 2,580 | 2,135 | 38,912 |
| 2026-10-13 | 2,460 | -140 | -5.38% | 2,495 | 2,520 | 2,415 | 8,296 |
| 2026-10-12 | 2,600 | 190 | 7.88% | 2,385 | 2,600 | 2,350 | 22,783 |
| 2026-10-08 | 2,410 | -95 | -3.79% | 2,500 | 2,505 | 2,375 | 23,464 |
| 2026-10-07 | 2,505 | -120 | -4.57% | 2,625 | 2,625 | 2,370 | 57,145 |
| 2026-10-06 | 2,625 | -195 | -6.91% | 3,105 | 3,105 | 2,610 | 37,582 |
| 2026-10-02 | 2,820 | 0 | 0.00% | 2,870 | 2,890 | 2,770 | 23,705 |
| 2026-10-01 | 2,820 | -235 | -7.69% | 3,055 | 3,085 | 2,755 | 34,182 |
| 2026-09-30 | 3,055 | -210 | -6.43% | 3,240 | 3,255 | 2,995 | 13,229 |
| 2026-09-29 | 3,265 | -60 | -1.80% | 3,190 | 3,325 | 3,190 | 1,056 |
| 2026-09-28 | 3,325 | 10 | 0.30% | 3,400 | 3,400 | 3,315 | 457 |
| 2026-09-23 | 3,315 | -85 | -2.50% | 3,550 | 3,630 | 3,315 | 742 |
| 2026-09-22 | 3,400 | -25 | -0.73% | 3,450 | 3,490 | 3,400 | 6,891 |
| 2026-09-21 | 3,425 | 60 | 1.78% | 3,375 | 3,450 | 3,370 | 1,032 |
| 2026-09-18 | 3,365 | 15 | 0.45% | 3,360 | 3,365 | 3,350 | 3,917 |