케이지에이 [455180] KOSDAQ
벤처기업부
1,397 원
전일대비:
▲
116
(9.06%)
시가
1,281
고가
1,397
저가
1,252
거래량
13,936
거래대금
18 백만
시가총액
205 억
52주 최고
6,300
52주 최저
1,130
📈 주가 차트 (최근 20일)
케이지에이
455180
120봉
💬 케이지에이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,397 | 116 | 9.06% | 1,281 | 1,397 | 1,252 | 13,936 |
| 2026-10-20 | 1,281 | -23 | -1.76% | 1,370 | 1,380 | 1,274 | 12,464 |
| 2026-10-19 | 1,304 | 57 | 4.57% | 1,241 | 1,355 | 1,220 | 45,760 |
| 2026-10-16 | 1,247 | -21 | -1.66% | 1,215 | 1,260 | 1,185 | 10,902 |
| 2026-10-15 | 1,268 | 22 | 1.77% | 1,246 | 1,268 | 1,130 | 33,299 |
| 2026-10-14 | 1,246 | 11 | 0.89% | 1,171 | 1,246 | 1,171 | 12,815 |
| 2026-10-13 | 1,235 | -80 | -6.08% | 1,281 | 1,281 | 1,180 | 32,788 |
| 2026-10-12 | 1,315 | -98 | -6.94% | 1,389 | 1,389 | 1,263 | 38,629 |
| 2026-10-08 | 1,413 | 122 | 9.45% | 1,289 | 1,415 | 1,261 | 106,185 |
| 2026-10-07 | 1,291 | 0 | 0.00% | 1,290 | 1,299 | 1,273 | 15,483 |
| 2026-10-06 | 1,291 | 2 | 0.16% | 1,296 | 1,298 | 1,276 | 64,341 |
| 2026-10-02 | 1,289 | 37 | 2.96% | 1,235 | 1,289 | 1,226 | 67,128 |
| 2026-10-01 | 1,252 | 2 | 0.16% | 1,240 | 1,288 | 1,204 | 12,730 |
| 2026-09-30 | 1,250 | -8 | -0.64% | 1,270 | 1,270 | 1,220 | 10,092 |
| 2026-09-29 | 1,258 | -10 | -0.79% | 1,268 | 1,268 | 1,230 | 7,502 |
| 2026-09-28 | 1,268 | -1 | -0.08% | 1,269 | 1,278 | 1,189 | 19,010 |
| 2026-09-23 | 1,269 | -5 | -0.39% | 1,258 | 1,290 | 1,204 | 102,235 |
| 2026-09-22 | 1,274 | 19 | 1.51% | 1,265 | 1,286 | 1,237 | 33,494 |
| 2026-09-21 | 1,255 | -79 | -5.92% | 1,323 | 1,331 | 1,238 | 58,027 |
| 2026-09-18 | 1,334 | 15 | 1.14% | 1,328 | 1,354 | 1,290 | 9,804 |