케이엔알시스템 [199430] KOSDAQ
기술성장기업부
14,420 원
전일대비:
▲
1,980
(15.92%)
시가
15,690
고가
16,170
저가
14,100
거래량
893,719
거래대금
13,590 백만
시가총액
1,615 억
52주 최고
45,300
52주 최저
8,510
📈 주가 차트 (최근 20일)
케이엔알시스템
199430
120봉
💬 케이엔알시스템 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 14,420 | 1,980 | 15.92% | 15,690 | 16,170 | 14,100 | 893,719 |
| 2026-08-24 | 12,440 | -380 | -2.96% | 13,020 | 13,060 | 12,390 | 45,466 |
| 2026-08-21 | 12,820 | -1,150 | -8.23% | 13,860 | 13,860 | 12,680 | 81,356 |
| 2026-08-20 | 13,970 | 90 | 0.65% | 14,150 | 14,550 | 13,810 | 47,587 |
| 2026-08-19 | 13,880 | -740 | -5.06% | 13,800 | 14,650 | 13,760 | 64,887 |
| 2026-08-18 | 14,620 | -1,180 | -7.47% | 16,160 | 16,200 | 14,440 | 110,462 |
| 2026-08-14 | 15,800 | -510 | -3.13% | 16,210 | 16,730 | 15,300 | 166,030 |
| 2026-08-13 | 16,310 | -360 | -2.16% | 16,700 | 16,740 | 15,990 | 118,208 |
| 2026-08-12 | 16,670 | 0 | 0.00% | 16,280 | 16,840 | 15,900 | 135,974 |
| 2026-08-11 | 16,670 | 1,710 | 11.43% | 14,960 | 16,780 | 14,500 | 327,890 |
| 2026-08-10 | 14,960 | 960 | 6.86% | 14,000 | 14,990 | 13,890 | 132,899 |
| 2026-08-07 | 14,000 | -330 | -2.30% | 14,340 | 14,590 | 13,070 | 163,887 |
| 2026-08-06 | 14,330 | -980 | -6.40% | 15,760 | 15,980 | 14,180 | 248,823 |
| 2026-08-05 | 15,310 | 130 | 0.86% | 14,810 | 15,500 | 14,350 | 262,047 |
| 2026-08-04 | 15,180 | 370 | 2.50% | 14,110 | 15,500 | 14,100 | 271,181 |
| 2026-08-03 | 14,810 | 1,710 | 13.05% | 13,830 | 16,490 | 13,300 | 788,647 |
| 2026-07-31 | 13,100 | 1,350 | 11.49% | 12,190 | 13,970 | 12,020 | 568,077 |
| 2026-07-30 | 11,750 | -3,280 | -21.82% | 14,990 | 15,010 | 11,700 | 621,273 |
| 2026-07-29 | 15,030 | -2,570 | -14.60% | 18,310 | 18,310 | 14,000 | 1,201,865 |
| 2026-07-28 | 17,600 | 3,330 | 23.34% | 18,000 | 18,500 | 15,000 | 1,595,193 |