케이이엠텍 (106080)

106080
🏛️ 대한민국 →
1,606.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 6,354.30 6,484.50 6,313.60 6,443.80 0.0M
2023-12-27 6,272.90 6,460.10 6,199.70 6,419.40 0.0M
2023-12-26 6,272.90 6,476.40 6,256.70 6,297.40 0.0M
2023-12-22 6,362.40 6,395.00 6,232.30 6,362.40 0.0M
2023-12-21 6,240.40 6,427.50 6,240.40 6,346.20 0.0M
2023-12-20 6,207.90 6,427.50 6,142.80 6,370.60 0.0M
2023-12-19 6,346.20 6,451.90 6,191.60 6,191.60 0.0M
2023-12-18 6,500.80 6,500.80 6,232.30 6,403.10 0.0M
2023-12-15 6,411.30 6,508.90 6,386.90 6,427.50 0.0M
2023-12-14 6,451.90 6,582.10 6,427.50 6,484.50 0.0M
2023-12-13 6,435.70 6,574.00 6,403.10 6,508.90 0.1M
2023-12-12 6,508.90 6,533.30 6,403.10 6,500.80 0.0M
2023-12-11 6,557.70 6,557.70 6,403.10 6,468.20 0.1M
2023-12-08 6,468.20 6,565.80 6,395.00 6,533.30 0.1M
2023-12-07 6,549.60 6,549.60 6,297.40 6,468.20 0.0M
2023-12-06 6,574.00 6,574.00 6,427.50 6,435.70 0.0M
2023-12-05 6,565.80 6,590.30 6,346.20 6,451.90 0.0M
2023-12-04 6,655.30 6,777.40 6,492.60 6,549.60 0.1M
2023-12-01 6,313.60 6,630.90 6,313.60 6,574.00 0.0M
2023-11-30 6,354.30 6,403.10 6,321.80 6,370.60 0.0M
2023-11-29 6,264.80 6,484.50 6,232.30 6,321.80 0.1M
2023-11-28 6,321.80 6,338.00 6,110.20 6,329.90 0.0M
2023-11-27 6,451.90 6,484.50 6,272.90 6,313.60 0.0M
2023-11-24 6,427.50 7,029.60 6,427.50 6,460.10 0.2M
2023-11-23 6,411.30 6,712.30 6,386.90 6,508.90 0.1M
2023-11-22 6,354.30 6,468.20 6,313.60 6,468.20 0.0M
2023-11-21 6,354.30 6,468.20 6,264.80 6,468.20 0.0M
2023-11-20 6,435.70 6,590.30 6,150.90 6,362.40 0.1M
2023-11-17 6,435.70 6,517.00 6,313.60 6,451.90 0.0M
2023-11-16 6,411.30 6,525.20 6,346.20 6,525.20 0.0M
2023-11-15 6,557.70 6,753.00 6,395.00 6,411.30 0.0M
2023-11-14 6,435.70 7,078.40 6,370.60 6,582.10 0.1M
2023-11-13 6,508.90 6,614.70 6,386.90 6,508.90 0.0M
2023-11-10 6,419.40 6,753.00 6,321.80 6,508.90 0.1M
2023-11-09 6,183.50 6,525.20 6,110.20 6,476.40 0.0M
2023-11-08 6,118.40 6,305.50 6,061.40 6,183.50 0.0M
2023-11-07 6,094.00 6,240.40 5,866.10 6,199.70 0.0M
2023-11-06 5,695.30 6,077.70 5,670.90 6,053.30 0.0M
2023-11-03 5,369.80 5,695.30 5,109.50 5,670.90 0.0M
2023-11-02 5,475.60 5,475.60 5,133.90 5,329.20 0.1M
2023-11-01 5,207.10 5,508.20 5,207.10 5,475.60 0.0M
2023-10-31 5,524.40 5,524.40 5,011.80 5,369.80 0.0M
2023-10-30 5,434.90 5,613.90 5,166.40 5,443.10 0.0M
2023-10-27 5,532.60 5,727.80 5,410.50 5,434.90 0.0M
2023-10-26 5,565.10 5,565.10 5,312.90 5,548.80 0.0M
2023-10-25 5,573.20 5,613.90 5,304.80 5,548.80 0.0M
2023-10-24 5,801.10 5,801.10 5,223.40 5,557.00 0.0M
2023-10-23 5,890.60 5,988.20 5,752.20 5,801.10 0.0M
2023-10-20 6,069.50 6,069.50 5,776.60 5,833.60 0.0M
2023-10-19 6,159.00 6,159.00 5,849.90 6,069.50 0.0M
2023-10-18 6,216.00 6,216.00 5,988.20 6,094.00 0.0M
2023-10-17 6,118.40 6,240.40 6,102.10 6,216.00 0.0M
2023-10-16 6,077.70 6,305.50 5,898.70 6,191.60 0.0M
2023-10-15 7,450.00 7,450.00 7,450.00 7,450.00 0.0M
2023-10-13 6,216.00 6,216.00 5,947.50 6,061.40 0.0M
2023-10-12 5,947.50 6,134.60 5,858.00 6,094.00 0.0M
2023-10-11 6,012.60 6,012.60 5,882.40 5,939.40 0.0M
2023-10-10 5,947.50 6,175.30 5,874.30 5,882.40 0.0M
2023-10-06 6,053.30 6,216.00 5,833.60 6,020.70 0.1M
2023-10-05 6,216.00 6,305.50 5,882.40 6,053.30 0.0M
2023-10-04 6,305.50 6,305.50 6,142.80 6,183.50 0.0M
2023-09-27 6,362.40 6,362.40 6,150.90 6,305.50 0.0M
2023-09-26 6,272.90 6,590.30 6,102.10 6,264.80 0.1M
2023-09-25 6,508.90 6,508.90 6,264.80 6,378.70 0.0M
2023-09-22 6,264.80 6,565.80 6,167.20 6,541.40 0.0M
2023-09-21 6,338.00 6,435.70 5,882.40 6,329.90 0.0M
2023-09-20 6,508.90 6,574.00 6,281.10 6,346.20 0.0M
2023-09-19 6,484.50 6,574.00 6,354.30 6,508.90 0.0M
2023-09-18 6,517.00 6,533.30 6,468.20 6,517.00 0.0M
2023-09-15 6,224.10 6,679.80 6,102.10 6,508.90 0.2M
2023-09-14 6,468.20 6,468.20 6,370.60 6,419.40 0.0M
2023-09-13 6,264.80 6,541.40 6,264.80 6,411.30 0.0M
2023-09-12 6,484.50 6,508.90 6,199.70 6,329.90 0.0M
2023-09-11 6,305.50 6,346.20 6,224.10 6,329.90 0.0M
2023-09-08 6,305.50 6,484.50 6,199.70 6,305.50 0.0M
2023-09-07 6,272.90 6,468.20 6,207.90 6,305.50 0.0M
2023-09-06 6,395.00 6,508.90 6,232.30 6,346.20 0.0M
2023-09-05 6,232.30 6,460.10 6,110.20 6,395.00 0.0M
2023-09-04 6,248.50 6,281.10 6,126.50 6,232.30 0.0M
2023-09-01 6,150.90 6,313.60 6,118.40 6,248.50 0.0M
2023-08-31 6,395.00 6,395.00 6,118.40 6,281.10 0.0M
2023-08-30 6,346.20 6,427.50 6,191.60 6,329.90 0.0M
2023-08-29 6,671.60 6,671.60 6,110.20 6,329.90 0.0M
2023-08-28 6,451.90 6,655.30 6,386.90 6,484.50 0.0M
2023-08-25 6,492.60 6,663.50 6,411.30 6,451.90 0.0M
2023-08-24 6,321.80 6,500.80 6,313.60 6,411.30 0.0M
2023-08-23 6,370.60 6,451.90 6,305.50 6,435.70 0.0M
2023-08-22 6,696.00 6,696.00 6,403.10 6,427.50 0.0M
2023-08-21 6,614.70 6,671.60 6,395.00 6,427.50 0.0M
2023-08-18 6,687.90 6,687.90 6,468.20 6,614.70 0.0M
2023-08-17 6,419.40 6,753.00 6,346.20 6,687.90 0.1M
2023-08-16 6,834.30 6,834.30 6,411.30 6,598.40 0.1M
2023-08-14 6,899.40 6,899.40 6,508.90 6,663.50 0.1M
2023-08-11 6,842.50 6,858.70 6,647.20 6,793.70 0.1M
2023-08-10 6,826.20 6,964.50 6,753.00 6,842.50 0.0M
2023-08-09 7,241.10 7,241.10 6,753.00 6,826.20 0.1M
2023-08-08 6,508.90 7,314.40 6,508.90 7,273.70 0.1M
2023-08-07 7,094.70 7,485.20 6,988.90 7,119.10 0.1M
2023-08-04 7,973.40 8,062.90 7,485.20 7,566.60 0.1M
2023-08-03 7,892.00 7,965.30 7,892.00 7,940.90 0.0M
2023-08-02 7,818.80 7,965.30 7,818.80 7,892.00 0.0M
2023-08-01 7,940.90 7,973.40 7,883.90 7,973.40 0.0M
2023-07-31 7,810.70 7,892.00 7,810.70 7,818.80 0.0M
2023-07-28 7,420.10 7,729.30 7,420.10 7,729.30 0.0M
2023-07-27 7,314.40 7,566.60 7,241.10 7,257.40 0.0M
2023-07-26 7,322.50 7,322.50 7,119.10 7,119.10 0.1M
2023-07-25 7,973.40 7,973.40 7,273.70 7,322.50 0.1M
2023-07-24 8,355.80 8,355.80 8,054.80 8,054.80 0.1M
2023-07-21 8,347.70 8,355.80 8,144.30 8,355.80 0.1M
2023-07-20 8,542.90 8,608.00 8,233.80 8,526.70 0.1M
2023-07-19 8,298.80 8,778.90 7,818.80 8,502.20 0.3M
2023-07-18 8,290.70 8,372.10 8,062.90 8,298.80 0.2M
2023-07-17 8,282.60 8,339.50 7,940.90 8,209.30 0.2M
2023-07-14 8,128.00 8,128.00 7,867.60 8,005.90 0.1M
2023-07-13 7,859.50 8,193.10 7,859.50 8,014.10 0.1M
2023-07-12 7,607.30 8,022.20 7,501.50 7,892.00 0.2M
2023-07-11 7,973.40 8,079.20 7,566.60 7,656.10 0.1M
2023-07-10 7,485.20 8,534.80 7,444.50 7,973.40 0.4M
2023-07-07 7,623.50 7,639.80 7,420.10 7,525.90 0.1M
2023-07-06 7,729.30 7,729.30 7,517.80 7,688.60 0.0M
2023-07-05 7,395.70 7,729.30 7,395.70 7,721.20 0.1M
2023-07-04 7,542.20 7,542.20 7,387.60 7,395.70 0.0M
2023-07-03 7,550.30 7,704.90 7,469.00 7,542.20 0.1M
2023-06-30 7,542.20 7,672.40 7,501.50 7,648.00 0.0M
2023-06-29 7,444.50 7,729.30 7,444.50 7,623.50 0.0M
2023-06-28 7,395.70 7,729.30 7,363.20 7,517.80 0.1M
2023-06-27 7,338.80 7,607.30 7,330.60 7,395.70 0.0M
2023-06-26 7,566.60 7,574.70 7,387.60 7,436.40 0.0M
2023-06-23 7,770.00 7,770.00 7,517.80 7,566.60 0.0M
2023-06-22 7,623.50 7,680.50 7,517.80 7,566.60 0.1M
2023-06-21 7,688.60 7,851.40 7,517.80 7,672.40 0.1M
2023-06-20 7,721.20 8,030.40 7,656.10 7,745.60 0.1M
2023-06-19 7,688.60 7,729.30 7,558.50 7,664.20 0.0M
2023-06-16 7,892.00 7,957.10 7,493.40 7,672.40 0.1M
2023-06-15 7,534.00 8,095.40 7,322.50 7,892.00 0.2M
2023-06-14 7,517.80 7,623.50 7,062.20 7,542.20 0.2M
2023-06-13 7,534.00 7,721.20 7,403.90 7,517.80 0.0M
2023-06-12 7,729.30 7,729.30 7,363.20 7,534.00 0.1M
2023-06-09 7,591.00 7,786.30 7,542.20 7,582.90 0.1M
2023-06-08 7,997.80 8,005.90 7,346.90 7,591.00 0.2M
2023-06-07 8,128.00 8,380.20 7,810.70 8,054.80 0.2M
2023-06-05 7,843.20 8,119.80 7,778.10 8,119.80 0.2M
2023-06-02 8,087.30 8,111.70 7,436.40 7,843.20 0.2M
2023-06-01 8,526.70 8,526.70 7,761.90 7,973.40 0.5M
2023-05-31 8,982.30 9,039.20 8,339.50 8,526.70 0.2M
2023-05-30 9,315.90 9,405.40 8,803.30 8,982.30 0.1M
2023-05-26 9,332.10 9,665.70 9,136.90 9,226.40 0.1M
2023-05-25 9,625.00 9,730.80 9,218.20 9,437.90 0.2M
2023-05-24 9,673.80 9,673.80 9,437.90 9,551.80 0.1M
2023-05-23 9,128.70 9,616.90 9,071.80 9,511.10 0.2M
2023-05-22 8,957.90 9,429.80 8,949.70 9,128.70 0.2M
2023-05-19 9,006.70 9,006.70 8,787.00 8,957.90 0.1M
2023-05-18 9,023.00 9,193.80 8,787.00 8,868.40 0.2M
2023-05-17 8,803.30 9,088.00 8,762.60 8,795.10 0.1M
2023-05-16 8,990.40 9,112.50 8,616.20 8,770.70 0.2M
2023-05-15 8,949.70 9,250.80 8,624.30 8,982.30 0.2M
2023-05-12 8,892.80 9,275.20 8,811.40 8,941.60 0.2M
2023-05-11 9,324.00 9,324.00 8,673.10 8,787.00 0.3M
2023-05-10 8,730.10 9,356.50 8,648.70 9,356.50 0.6M
2023-05-09 8,542.90 8,705.60 8,339.50 8,681.20 0.3M
2023-05-08 8,380.20 8,591.70 8,241.90 8,502.20 0.4M
2023-05-04 8,014.10 8,648.70 7,997.80 8,315.10 0.4M
2023-05-03 8,119.80 8,217.50 7,892.00 8,014.10 0.2M
2023-05-02 8,136.10 8,274.40 7,997.80 8,119.80 0.3M
2023-04-28 8,103.60 8,119.80 7,810.70 8,119.80 0.2M
2023-04-27 7,973.40 8,290.70 7,753.70 8,103.60 0.2M
2023-04-26 7,574.70 8,087.30 7,273.70 7,957.10 0.3M
2023-04-25 7,851.40 7,851.40 6,997.10 7,566.60 0.2M
2023-04-24 8,087.30 8,298.80 7,525.90 7,851.40 0.2M
2023-04-21 8,095.40 8,274.40 7,672.40 8,087.30 0.5M
2023-04-20 7,322.50 8,372.10 7,208.60 8,095.40 1.4M
2023-04-19 7,045.90 7,281.80 6,891.30 7,159.80 0.2M
2023-04-18 6,875.00 7,159.80 6,769.30 7,045.90 0.2M
2023-04-17 6,875.00 7,273.70 6,809.90 6,932.00 0.4M
2023-04-14 6,574.00 6,899.40 6,468.20 6,826.20 0.4M
2023-04-13 6,419.40 6,630.90 6,313.60 6,508.90 0.2M
2023-04-12 6,403.10 6,606.50 6,224.10 6,582.10 0.2M
2023-04-11 6,549.60 6,647.20 6,020.70 6,403.10 0.4M
2023-04-10 6,183.50 6,590.30 6,102.10 6,492.60 0.3M
2023-04-07 5,955.60 6,338.00 5,923.10 6,183.50 0.3M
2023-04-06 5,923.10 6,175.30 5,858.00 5,955.60 0.1M
2023-04-05 5,906.80 6,256.70 5,776.60 5,906.80 0.3M
2023-04-04 6,037.00 6,191.60 5,931.20 5,939.40 0.3M
2023-04-03 5,988.20 6,224.10 5,613.90 6,199.70 0.5M
2023-03-31 6,427.50 6,630.90 5,947.50 6,004.50 0.6M
2023-03-30 6,427.50 6,753.00 6,240.40 6,468.20 1.6M
2023-03-29 5,605.80 6,753.00 5,125.80 6,541.40 6.5M
2023-03-28 9,584.30 9,584.30 6,712.30 6,712.30 3.5M