케이엠제약 [225430] KOSDAQ
벤처기업부
1,791 원
전일대비:
▼
33
(-1.81%)
시가
1,824
고가
2,240
저가
1,790
거래량
511,665
거래대금
1,023 백만
시가총액
100 억
52주 최고
3,105
52주 최저
0
📈 주가 차트 (최근 20일)
케이엠제약
225430
120봉
💬 케이엠제약 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 1,791 | -33 | -1.81% | 1,824 | 2,240 | 1,790 | 511,665 |
| 2026-06-22 | 1,824 | -86 | -4.50% | 1,880 | 1,995 | 1,800 | 53,178 |
| 2026-06-19 | 1,910 | -80 | -4.02% | 1,960 | 1,961 | 1,885 | 70,070 |
| 2026-06-18 | 1,990 | -55 | -2.69% | 2,030 | 2,070 | 1,960 | 66,267 |
| 2026-06-17 | 2,045 | 40 | 2.00% | 2,005 | 2,055 | 1,990 | 46,437 |
| 2026-06-16 | 2,005 | -75 | -3.61% | 2,080 | 2,100 | 2,005 | 103,683 |
| 2026-06-15 | 2,080 | -5 | -0.24% | 2,245 | 2,245 | 2,060 | 105,807 |
| 2026-06-12 | 2,085 | -80 | -3.70% | 2,195 | 2,205 | 2,050 | 206,208 |
| 2026-06-11 | 2,165 | 30 | 1.41% | 2,070 | 2,245 | 2,060 | 85,781 |
| 2026-06-10 | 2,135 | -15 | -0.70% | 2,210 | 2,590 | 2,135 | 544,476 |
| 2026-06-09 | 2,150 | 130 | 6.44% | 2,060 | 2,195 | 2,050 | 115,398 |
| 2026-06-08 | 2,020 | -330 | -14.04% | 2,135 | 2,245 | 2,005 | 294,147 |
| 2026-06-05 | 2,350 | 290 | 14.08% | 2,125 | 2,675 | 2,120 | 2,989,286 |
| 2026-06-04 | 2,060 | -575 | -21.82% | 2,690 | 2,715 | 2,060 | 749,127 |
| 2026-06-02 | 2,635 | 605 | 29.80% | 2,035 | 2,635 | 2,035 | 443,601 |
| 2026-06-01 | 2,030 | -75 | -3.56% | 2,105 | 2,230 | 1,900 | 156,998 |
| 2026-05-29 | 2,105 | -255 | -10.81% | 2,430 | 2,430 | 2,015 | 158,814 |
| 2026-05-28 | 2,360 | -170 | -6.72% | 2,530 | 2,540 | 2,280 | 159,726 |
| 2026-05-27 | 2,530 | -160 | -5.95% | 2,690 | 2,702 | 2,405 | 159,019 |
| 2026-05-26 | 2,690 | 240 | 9.80% | 2,450 | 2,775 | 2,390 | 406,374 |