컴퍼니케이 [307930] KOSDAQ
중견기업부
6,190 원
전일대비:
▲
120
(1.98%)
시가
5,980
고가
6,220
저가
5,850
거래량
30,343
거래대금
183 백만
시가총액
966 억
52주 최고
11,100
52주 최저
4,815
📈 주가 차트 (최근 20일)
컴퍼니케이
307930
120봉
💬 컴퍼니케이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 6,190 | 120 | 1.98% | 5,980 | 6,220 | 5,850 | 30,343 |
| 2026-08-24 | 6,070 | -90 | -1.46% | 6,130 | 6,290 | 5,980 | 69,698 |
| 2026-08-21 | 6,160 | -180 | -2.84% | 6,290 | 6,360 | 6,020 | 37,105 |
| 2026-08-20 | 6,340 | 100 | 1.60% | 6,360 | 6,490 | 6,260 | 64,144 |
| 2026-08-19 | 6,240 | -240 | -3.70% | 6,330 | 6,500 | 6,200 | 36,076 |
| 2026-08-18 | 6,480 | -280 | -4.14% | 6,860 | 7,250 | 6,370 | 227,571 |
| 2026-08-14 | 6,760 | 10 | 0.15% | 6,720 | 7,030 | 6,630 | 60,968 |
| 2026-08-13 | 6,750 | 150 | 2.27% | 6,550 | 6,840 | 6,550 | 65,276 |
| 2026-08-12 | 6,600 | 40 | 0.61% | 6,660 | 6,660 | 6,460 | 30,389 |
| 2026-08-11 | 6,560 | 150 | 2.34% | 6,350 | 6,560 | 6,310 | 49,596 |
| 2026-08-10 | 6,410 | 200 | 3.22% | 6,220 | 6,430 | 6,220 | 62,028 |
| 2026-08-07 | 6,210 | -170 | -2.66% | 6,410 | 6,430 | 6,020 | 42,015 |
| 2026-08-06 | 6,380 | -90 | -1.39% | 6,340 | 6,520 | 6,280 | 38,107 |
| 2026-08-05 | 6,470 | 110 | 1.73% | 6,310 | 6,590 | 6,310 | 111,119 |
| 2026-08-04 | 6,360 | 300 | 4.95% | 6,060 | 6,370 | 6,060 | 60,252 |
| 2026-08-03 | 6,060 | 220 | 3.77% | 5,670 | 6,300 | 5,670 | 73,415 |
| 2026-07-31 | 5,840 | 450 | 8.35% | 5,460 | 5,840 | 5,460 | 67,155 |
| 2026-07-30 | 5,390 | 140 | 2.67% | 4,815 | 5,540 | 4,815 | 68,932 |
| 2026-07-29 | 5,250 | -370 | -6.58% | 5,620 | 5,710 | 5,070 | 87,825 |
| 2026-07-28 | 5,620 | -370 | -6.18% | 5,900 | 5,900 | 5,510 | 88,862 |