케이엔에스 [432470] KOSDAQ
벤처기업부
9,320 원
전일대비:
▲
800
(9.39%)
시가
8,500
고가
10,630
저가
8,350
거래량
1,507,726
거래대금
14,584 백만
시가총액
818 억
52주 최고
20,400
52주 최저
5,920
📈 주가 차트 (최근 20일)
케이엔에스
432470
120봉
💬 케이엔에스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 9,320 | 800 | 9.39% | 8,500 | 10,630 | 8,350 | 1,507,726 |
| 2026-08-20 | 8,520 | 820 | 10.65% | 8,030 | 10,010 | 7,910 | 1,527,952 |
| 2026-08-19 | 7,700 | -240 | -3.02% | 7,940 | 7,940 | 7,650 | 10,147 |
| 2026-08-18 | 7,940 | -410 | -4.91% | 8,170 | 8,700 | 7,800 | 20,976 |
| 2026-08-14 | 8,350 | -10 | -0.12% | 8,780 | 8,780 | 8,260 | 35,200 |
| 2026-08-13 | 8,360 | -60 | -0.71% | 8,520 | 9,250 | 8,160 | 77,754 |
| 2026-08-12 | 8,420 | 20 | 0.24% | 8,340 | 8,670 | 8,180 | 29,020 |
| 2026-08-11 | 8,400 | 10 | 0.12% | 8,390 | 8,460 | 7,800 | 11,030 |
| 2026-08-10 | 8,390 | 270 | 3.33% | 8,240 | 8,450 | 8,100 | 23,961 |
| 2026-08-07 | 8,120 | 20 | 0.25% | 8,280 | 8,280 | 7,850 | 12,465 |
| 2026-08-06 | 8,100 | 20 | 0.25% | 8,080 | 8,260 | 7,860 | 43,875 |
| 2026-08-05 | 8,080 | 430 | 5.62% | 7,800 | 8,200 | 7,610 | 55,654 |
| 2026-08-04 | 7,650 | 560 | 7.90% | 7,010 | 7,660 | 7,010 | 37,469 |
| 2026-08-03 | 7,090 | 150 | 2.16% | 7,050 | 7,450 | 6,810 | 40,395 |
| 2026-07-31 | 6,940 | 740 | 11.94% | 6,300 | 7,050 | 6,300 | 56,420 |
| 2026-07-30 | 6,200 | -180 | -2.82% | 5,920 | 6,570 | 5,920 | 56,284 |
| 2026-07-29 | 6,380 | -680 | -9.63% | 7,220 | 7,400 | 6,250 | 85,689 |
| 2026-07-28 | 7,060 | -560 | -7.35% | 7,550 | 8,030 | 6,970 | 73,329 |
| 2026-07-27 | 7,620 | 10 | 0.13% | 7,600 | 8,040 | 7,570 | 100,381 |
| 2026-07-24 | 7,610 | -680 | -8.20% | 8,200 | 8,200 | 7,610 | 81,763 |