키스트론 [475430] KOSDAQ
중견기업부
5,440 원
전일대비:
▼
670
(-10.97%)
시가
6,340
고가
6,940
저가
5,430
거래량
21,687,697
거래대금
137,074 백만
시가총액
971 억
52주 최고
7,330
52주 최저
3,985
📈 주가 차트 (최근 20일)
키스트론
475430
120봉
💬 키스트론 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 5,440 | -670 | -10.97% | 6,340 | 6,940 | 5,430 | 21,687,697 |
| 2026-06-22 | 6,110 | 1,410 | 30.00% | 4,760 | 6,110 | 4,760 | 7,264,787 |
| 2026-06-19 | 4,700 | -300 | -6.00% | 4,975 | 5,270 | 4,595 | 1,194,480 |
| 2026-06-18 | 5,000 | 410 | 8.93% | 4,630 | 5,840 | 4,510 | 5,930,548 |
| 2026-06-17 | 4,590 | 15 | 0.33% | 4,575 | 4,725 | 4,490 | 149,798 |
| 2026-06-16 | 4,575 | -5 | -0.11% | 4,605 | 4,720 | 4,425 | 118,699 |
| 2026-06-15 | 4,580 | 135 | 3.04% | 4,530 | 4,620 | 4,465 | 119,342 |
| 2026-06-12 | 4,445 | 130 | 3.01% | 4,415 | 4,555 | 4,365 | 240,758 |
| 2026-06-11 | 4,315 | 25 | 0.58% | 4,210 | 4,380 | 4,210 | 64,443 |
| 2026-06-10 | 4,290 | -125 | -2.83% | 4,415 | 4,625 | 4,270 | 169,674 |
| 2026-06-09 | 4,415 | 180 | 4.25% | 4,240 | 4,530 | 4,240 | 181,652 |
| 2026-06-08 | 4,235 | -575 | -11.95% | 4,410 | 4,650 | 4,235 | 333,793 |
| 2026-06-05 | 4,810 | 130 | 2.78% | 4,550 | 4,890 | 4,405 | 394,249 |
| 2026-06-04 | 4,680 | -35 | -0.74% | 4,675 | 4,875 | 4,615 | 262,548 |
| 2026-06-02 | 4,715 | -205 | -4.17% | 4,950 | 4,950 | 4,620 | 360,702 |
| 2026-06-01 | 4,920 | -90 | -1.80% | 5,000 | 5,100 | 4,785 | 429,416 |
| 2026-05-29 | 5,010 | -390 | -7.22% | 5,410 | 5,720 | 4,990 | 1,065,776 |
| 2026-05-28 | 5,400 | 0 | 0.00% | 5,430 | 5,880 | 4,990 | 2,040,774 |
| 2026-05-27 | 5,400 | -580 | -9.70% | 6,030 | 6,080 | 5,350 | 1,305,847 |
| 2026-05-26 | 5,980 | 330 | 5.84% | 5,850 | 6,270 | 5,760 | 3,331,665 |