켐트로스 [220260] KOSDAQ
벤처기업부
3,785 원
전일대비:
▲
70
(1.88%)
시가
3,650
고가
3,815
저가
3,500
거래량
77,192
거래대금
285 백만
시가총액
1,214 억
52주 최고
9,570
52주 최저
2,630
📈 주가 차트 (최근 20일)
켐트로스
220260
120봉
💬 켐트로스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 3,785 | 70 | 1.88% | 3,650 | 3,815 | 3,500 | 77,192 |
| 2026-08-24 | 3,715 | -50 | -1.33% | 3,735 | 3,805 | 3,680 | 56,669 |
| 2026-08-21 | 3,765 | -95 | -2.46% | 3,815 | 3,820 | 3,685 | 68,021 |
| 2026-08-20 | 3,860 | -75 | -1.91% | 3,940 | 4,015 | 3,850 | 50,737 |
| 2026-08-19 | 3,935 | -70 | -1.75% | 3,920 | 4,005 | 3,842 | 65,499 |
| 2026-08-18 | 4,005 | -80 | -1.96% | 4,100 | 4,190 | 3,940 | 74,210 |
| 2026-08-14 | 4,085 | -135 | -3.20% | 4,230 | 4,260 | 3,840 | 87,759 |
| 2026-08-13 | 4,220 | 20 | 0.48% | 4,200 | 4,285 | 4,025 | 247,722 |
| 2026-08-12 | 4,200 | 240 | 6.06% | 3,960 | 4,220 | 3,930 | 127,975 |
| 2026-08-11 | 3,960 | 160 | 4.21% | 3,850 | 3,990 | 3,770 | 115,220 |
| 2026-08-10 | 3,800 | 180 | 4.97% | 3,650 | 3,815 | 3,635 | 137,116 |
| 2026-08-07 | 3,620 | 140 | 4.02% | 3,610 | 3,730 | 3,520 | 150,449 |
| 2026-08-06 | 3,480 | -15 | -0.43% | 3,495 | 3,525 | 3,415 | 56,471 |
| 2026-08-05 | 3,495 | 105 | 3.10% | 3,430 | 3,650 | 3,430 | 116,889 |
| 2026-08-04 | 3,390 | 150 | 4.63% | 3,240 | 3,415 | 3,240 | 72,517 |
| 2026-08-03 | 3,240 | -10 | -0.31% | 3,215 | 3,365 | 3,125 | 91,592 |
| 2026-07-31 | 3,250 | 420 | 14.84% | 2,910 | 3,250 | 2,910 | 208,030 |
| 2026-07-30 | 2,830 | 5 | 0.18% | 2,630 | 3,005 | 2,630 | 156,146 |
| 2026-07-29 | 2,825 | -250 | -8.13% | 3,075 | 3,140 | 2,750 | 254,910 |
| 2026-07-28 | 3,075 | -225 | -6.82% | 3,165 | 3,215 | 3,055 | 153,877 |