켐트로스 [220260] KOSDAQ
벤처기업부
4,710 원
전일대비:
▲
615
(15.02%)
시가
4,230
고가
5,090
저가
4,230
거래량
3,265,405
거래대금
15,688 백만
시가총액
1,511 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 4,710 | 615 | 15.02% | 4,230 | 5,090 | 4,230 | 3,265,405 |
| 2026-10-20 | 4,095 | -255 | -5.86% | 4,310 | 4,390 | 4,095 | 61,734 |
| 2026-10-19 | 4,350 | 170 | 4.07% | 4,185 | 4,350 | 4,095 | 65,562 |
| 2026-10-16 | 4,180 | 85 | 2.08% | 4,120 | 4,280 | 4,120 | 57,611 |
| 2026-10-15 | 4,095 | -455 | -10.00% | 4,430 | 4,430 | 4,060 | 178,193 |
| 2026-10-14 | 4,550 | 5 | 0.11% | 4,545 | 4,685 | 4,445 | 82,757 |
| 2026-10-13 | 4,545 | 20 | 0.44% | 4,380 | 4,545 | 4,325 | 113,971 |
| 2026-10-12 | 4,525 | -200 | -4.23% | 4,765 | 4,810 | 4,525 | 129,866 |
| 2026-10-08 | 4,725 | 40 | 0.85% | 4,690 | 4,825 | 4,635 | 133,434 |
| 2026-10-07 | 4,685 | -135 | -2.80% | 4,770 | 4,830 | 4,685 | 156,037 |
| 2026-10-06 | 4,820 | -10 | -0.21% | 4,955 | 4,955 | 4,750 | 203,147 |
| 2026-10-02 | 4,830 | 90 | 1.90% | 4,740 | 4,910 | 4,680 | 235,267 |
| 2026-10-01 | 4,740 | 200 | 4.41% | 4,545 | 4,820 | 4,390 | 356,275 |
| 2026-09-30 | 4,540 | 175 | 4.01% | 4,420 | 4,650 | 4,350 | 402,350 |
| 2026-09-29 | 4,365 | -85 | -1.91% | 4,455 | 4,475 | 4,300 | 259,630 |
| 2026-09-28 | 4,450 | 525 | 13.38% | 4,050 | 4,690 | 4,045 | 937,788 |
| 2026-09-23 | 3,925 | 65 | 1.68% | 3,870 | 3,990 | 3,825 | 65,025 |
| 2026-09-22 | 3,860 | -25 | -0.64% | 4,025 | 4,025 | 3,750 | 69,137 |
| 2026-09-21 | 3,885 | 15 | 0.39% | 3,900 | 3,900 | 3,825 | 42,577 |
| 2026-09-18 | 3,870 | 70 | 1.84% | 3,830 | 3,900 | 3,830 | 47,908 |