케이엠 [083550] KOSDAQ
중견기업부
3,260 원
전일대비:
▲
60
(1.88%)
시가
3,165
고가
3,260
저가
3,130
거래량
24,515
거래대금
78 백만
시가총액
442 억
52주 최고
3,950
52주 최저
2,240
📈 주가 차트 (최근 20일)
케이엠
083550
120봉
💬 케이엠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,260 | 60 | 1.88% | 3,165 | 3,260 | 3,130 | 24,515 |
| 2026-08-21 | 3,200 | -15 | -0.47% | 3,215 | 3,230 | 3,090 | 15,738 |
| 2026-08-20 | 3,215 | -15 | -0.46% | 3,230 | 3,275 | 3,185 | 15,022 |
| 2026-08-19 | 3,230 | 30 | 0.94% | 3,195 | 3,230 | 3,100 | 21,949 |
| 2026-08-18 | 3,200 | 45 | 1.43% | 3,155 | 3,200 | 3,045 | 22,655 |
| 2026-08-14 | 3,155 | 155 | 5.17% | 3,000 | 3,155 | 2,990 | 35,640 |
| 2026-08-13 | 3,000 | 70 | 2.39% | 2,930 | 3,000 | 2,905 | 14,739 |
| 2026-08-12 | 2,930 | -20 | -0.68% | 2,950 | 3,025 | 2,900 | 10,596 |
| 2026-08-11 | 2,950 | 30 | 1.03% | 2,920 | 3,000 | 2,850 | 33,832 |
| 2026-08-10 | 2,920 | 80 | 2.82% | 2,840 | 2,995 | 2,840 | 30,533 |
| 2026-08-07 | 2,840 | -30 | -1.05% | 2,845 | 2,875 | 2,835 | 3,721 |
| 2026-08-06 | 2,870 | 110 | 3.99% | 2,760 | 2,920 | 2,760 | 53,536 |
| 2026-08-05 | 2,760 | 110 | 4.15% | 2,665 | 2,835 | 2,650 | 29,613 |
| 2026-08-04 | 2,650 | 170 | 6.85% | 2,520 | 2,695 | 2,495 | 16,178 |
| 2026-08-03 | 2,480 | 55 | 2.27% | 2,425 | 2,605 | 2,420 | 7,990 |
| 2026-07-31 | 2,425 | 100 | 4.30% | 2,325 | 2,450 | 2,325 | 9,165 |
| 2026-07-30 | 2,325 | 40 | 1.75% | 2,330 | 2,400 | 2,240 | 11,860 |
| 2026-07-29 | 2,285 | -135 | -5.58% | 2,485 | 2,485 | 2,280 | 20,520 |
| 2026-07-28 | 2,420 | -180 | -6.92% | 2,580 | 2,605 | 2,420 | 16,144 |
| 2026-07-27 | 2,600 | 40 | 1.56% | 2,560 | 2,650 | 2,505 | 37,634 |