케이지에이 [455180] KOSDAQ
벤처기업부
1,313 원
전일대비:
▼
3
(-0.23%)
시가
1,316
고가
1,335
저가
1,250
거래량
26,457
거래대금
34 백만
시가총액
193 억
52주 최고
6,340
52주 최저
1,250
📈 주가 차트 (최근 20일)
케이지에이
455180
120봉
💬 케이지에이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,313 | -3 | -0.23% | 1,316 | 1,335 | 1,250 | 26,457 |
| 2026-08-21 | 1,316 | -39 | -2.88% | 1,399 | 1,399 | 1,273 | 33,218 |
| 2026-08-20 | 1,355 | -8 | -0.59% | 1,400 | 1,400 | 1,261 | 68,775 |
| 2026-08-19 | 1,363 | -63 | -4.42% | 1,382 | 1,475 | 1,340 | 38,086 |
| 2026-08-18 | 1,426 | -62 | -4.17% | 1,532 | 1,532 | 1,408 | 48,889 |
| 2026-08-14 | 1,488 | -67 | -4.31% | 1,512 | 1,605 | 1,478 | 82,113 |
| 2026-08-13 | 1,555 | -92 | -5.59% | 1,647 | 1,667 | 1,546 | 58,359 |
| 2026-08-12 | 1,647 | -24 | -1.44% | 1,690 | 1,700 | 1,617 | 37,576 |
| 2026-08-11 | 1,671 | -86 | -4.89% | 1,707 | 1,747 | 1,591 | 74,178 |
| 2026-08-10 | 1,757 | 13 | 0.75% | 1,744 | 1,849 | 1,638 | 78,285 |
| 2026-08-07 | 1,744 | -14 | -0.80% | 1,721 | 1,765 | 1,705 | 14,185 |
| 2026-08-06 | 1,758 | 47 | 2.75% | 1,709 | 1,790 | 1,560 | 61,947 |
| 2026-08-05 | 1,711 | -66 | -3.71% | 1,777 | 1,795 | 1,684 | 50,940 |
| 2026-08-04 | 1,777 | 56 | 3.25% | 1,722 | 1,870 | 1,687 | 33,450 |
| 2026-08-03 | 1,721 | -39 | -2.22% | 1,760 | 1,789 | 1,715 | 20,057 |
| 2026-07-31 | 1,760 | 63 | 3.71% | 1,760 | 1,770 | 1,648 | 58,876 |
| 2026-07-30 | 1,697 | 156 | 10.12% | 1,400 | 1,755 | 1,400 | 74,061 |
| 2026-07-29 | 1,541 | -183 | -10.61% | 1,618 | 1,715 | 1,535 | 53,765 |
| 2026-07-28 | 1,724 | -15 | -0.86% | 1,760 | 1,760 | 1,632 | 44,516 |
| 2026-07-27 | 1,739 | 14 | 0.81% | 1,725 | 1,948 | 1,714 | 111,854 |