케이엠제약 [225430] KOSDAQ
관리종목(소속부없음)
1,556 원
전일대비:
▼
134
(-7.93%)
시가
1,680
고가
1,680
저가
1,481
거래량
60,841
거래대금
94 백만
시가총액
101 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,556 | -134 | -7.93% | 1,680 | 1,680 | 1,481 | 60,841 |
| 2026-08-20 | 1,690 | 8 | 0.48% | 1,679 | 1,728 | 1,650 | 40,909 |
| 2026-08-19 | 1,682 | -2 | -0.12% | 1,685 | 1,755 | 1,606 | 50,748 |
| 2026-08-18 | 1,684 | -61 | -3.50% | 1,750 | 1,755 | 1,605 | 66,640 |
| 2026-08-14 | 1,745 | -19 | -1.08% | 1,819 | 1,819 | 1,715 | 58,309 |
| 2026-08-13 | 1,764 | -51 | -2.81% | 1,854 | 1,854 | 1,730 | 66,124 |
| 2026-08-12 | 1,815 | 45 | 2.54% | 1,730 | 1,861 | 1,726 | 73,068 |
| 2026-08-11 | 1,770 | 59 | 3.45% | 1,715 | 1,835 | 1,693 | 121,205 |
| 2026-08-10 | 1,711 | -76 | -4.25% | 1,787 | 1,880 | 1,711 | 118,102 |
| 2026-08-07 | 1,787 | -105 | -5.55% | 1,892 | 1,892 | 1,752 | 32,073 |
| 2026-08-06 | 1,892 | 109 | 6.11% | 1,714 | 1,900 | 1,653 | 79,376 |
| 2026-08-05 | 1,783 | -14 | -0.78% | 1,798 | 1,910 | 1,771 | 63,082 |
| 2026-08-04 | 1,797 | -3 | -0.17% | 1,714 | 1,850 | 1,714 | 81,351 |
| 2026-08-03 | 1,800 | 0 | 0.00% | 1,741 | 1,895 | 1,701 | 138,228 |
| 2026-07-31 | 1,800 | 45 | 2.56% | 1,788 | 1,894 | 1,560 | 494,821 |
| 2026-07-30 | 1,755 | 405 | 30.00% | 1,350 | 1,755 | 1,350 | 469,669 |
| 2026-07-29 | 1,350 | -105 | -7.22% | 1,498 | 1,530 | 1,270 | 30,999 |
| 2026-07-28 | 1,455 | -14 | -0.95% | 1,501 | 1,524 | 1,331 | 40,888 |
| 2026-07-27 | 1,469 | 24 | 1.66% | 1,445 | 1,524 | 1,357 | 63,479 |
| 2026-07-24 | 1,445 | -67 | -4.43% | 1,500 | 1,506 | 1,413 | 12,576 |