Kewaunee Scientif (KEQU)

KEQU
🏛️ 미국 →
42.65
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 28.91 29.64 28.70 29.07 0.0M
2023-12-28 28.75 29.80 28.75 29.19 0.0M
2023-12-27 26.41 28.75 26.41 28.75 0.0M
2023-12-26 25.08 27.00 25.08 27.00 0.0M
2023-12-22 25.36 25.81 25.00 25.38 0.0M
2023-12-21 25.54 25.54 24.67 24.71 0.0M
2023-12-20 26.60 26.63 24.88 25.98 0.0M
2023-12-19 24.49 27.11 24.49 26.00 0.0M
2023-12-18 23.44 24.68 23.44 24.18 0.0M
2023-12-15 23.75 23.98 22.59 23.30 0.0M
2023-12-14 23.00 23.75 23.00 23.35 0.0M
2023-12-13 22.84 23.60 22.50 22.56 0.0M
2023-12-12 22.95 23.26 22.51 22.70 0.0M
2023-12-11 22.10 23.74 22.10 23.10 0.0M
2023-12-08 23.13 23.13 22.00 22.10 0.0M
2023-12-07 21.00 24.00 21.00 22.79 0.0M
2023-12-06 17.85 17.85 17.63 17.63 0.0M
2023-12-05 17.12 17.12 17.12 17.12 0.0M
2023-12-04 17.01 17.01 17.01 17.01 0.0M
2023-12-01 17.63 17.63 17.63 17.63 0.0M
2023-11-30 17.41 17.41 17.41 17.41 0.0M
2023-11-29 17.75 17.75 16.51 17.00 0.0M
2023-11-28 18.00 18.20 18.00 18.00 0.0M
2023-11-27 18.51 19.11 17.90 18.01 0.0M
2023-11-24 17.76 17.76 17.76 17.76 0.0M
2023-11-22 17.76 17.76 17.76 17.76 0.0M
2023-11-21 18.01 18.01 17.76 17.76 0.0M
2023-11-20 18.05 18.05 18.01 18.01 0.0M
2023-11-17 18.46 18.46 18.46 18.46 0.0M
2023-11-16 18.80 18.80 18.80 18.80 0.0M
2023-11-15 18.01 18.01 18.01 18.01 0.0M
2023-11-14 18.01 18.01 18.01 18.01 0.0M
2023-11-13 18.01 18.01 18.01 18.01 0.0M
2023-11-10 18.01 18.01 18.01 18.01 0.0M
2023-11-09 18.01 18.01 18.01 18.01 0.0M
2023-11-08 18.35 18.35 18.35 18.35 0.0M
2023-11-07 18.35 18.35 18.35 18.35 0.0M
2023-11-06 18.25 18.35 18.25 18.35 0.0M
2023-11-03 18.25 18.25 18.25 18.25 0.0M
2023-11-02 18.25 18.25 18.25 18.25 0.0M
2023-11-01 18.25 18.25 18.25 18.25 0.0M
2023-10-31 18.25 18.25 18.25 18.25 0.0M
2023-10-30 18.25 18.25 18.25 18.25 0.0M
2023-10-27 18.25 18.25 18.25 18.25 0.0M
2023-10-26 18.25 18.25 18.25 18.25 0.0M
2023-10-25 18.22 18.25 18.22 18.25 0.0M
2023-10-24 18.11 18.13 18.10 18.10 0.0M
2023-10-23 17.79 17.79 17.79 17.79 0.0M
2023-10-20 18.53 18.53 18.53 18.53 0.0M
2023-10-19 17.81 17.81 17.81 17.81 0.0M
2023-10-18 18.05 18.05 18.05 18.05 0.0M
2023-10-17 18.01 18.01 18.01 18.01 0.0M
2023-10-16 18.35 18.40 17.90 17.90 0.0M
2023-10-13 18.19 18.19 18.19 18.19 0.0M
2023-10-12 18.19 18.19 18.19 18.19 0.0M
2023-10-11 18.24 18.24 17.76 17.76 0.0M
2023-10-10 17.61 17.61 17.61 17.61 0.0M
2023-10-09 17.98 17.99 17.98 17.99 0.0M
2023-10-06 18.24 18.24 18.24 18.24 0.0M
2023-10-05 18.28 18.28 17.56 17.56 0.0M
2023-10-04 17.38 17.38 17.38 17.38 0.0M
2023-10-03 17.80 18.00 17.38 17.38 0.0M
2023-10-02 17.31 17.99 17.31 17.96 0.0M
2023-09-29 17.50 17.60 17.01 17.25 0.0M
2023-09-28 17.22 17.50 17.22 17.50 0.0M
2023-09-27 16.99 17.03 16.50 17.03 0.0M
2023-09-26 17.45 17.45 17.45 17.45 0.0M
2023-09-25 17.45 17.45 17.45 17.45 0.0M
2023-09-22 17.45 17.45 17.45 17.45 0.0M
2023-09-21 17.45 17.45 17.45 17.45 0.0M
2023-09-20 17.51 17.66 17.40 17.45 0.0M
2023-09-19 17.93 17.93 17.93 17.93 0.0M
2023-09-18 17.32 18.24 17.32 18.23 0.0M
2023-09-15 18.60 18.60 18.60 18.60 0.0M
2023-09-14 17.35 18.76 17.26 18.44 0.0M
2023-09-13 18.09 18.62 18.01 18.49 0.0M
2023-09-12 17.49 18.30 17.49 18.04 0.0M
2023-09-11 17.90 18.00 17.88 17.98 0.0M
2023-09-08 17.92 17.92 17.90 17.90 0.0M
2023-09-07 17.80 18.08 17.80 17.92 0.0M
2023-09-06 17.90 18.30 17.80 17.80 0.0M
2023-09-05 17.64 19.04 17.64 18.57 0.0M
2023-09-01 17.01 18.40 17.01 17.64 0.0M
2023-08-31 15.49 15.51 15.47 15.51 0.0M
2023-08-30 15.50 15.50 15.50 15.50 0.0M
2023-08-29 15.40 15.40 15.40 15.40 0.0M
2023-08-28 15.40 15.40 15.40 15.40 0.0M
2023-08-25 15.40 15.40 15.40 15.40 0.0M
2023-08-24 15.40 15.40 15.40 15.40 0.0M
2023-08-23 15.25 15.25 15.25 15.25 0.0M
2023-08-22 15.25 15.25 15.25 15.25 0.0M
2023-08-21 15.25 15.25 15.25 15.25 0.0M
2023-08-18 15.12 15.12 15.12 15.12 0.0M
2023-08-17 15.32 15.35 15.25 15.35 0.0M
2023-08-16 15.32 15.50 15.32 15.45 0.0M
2023-08-15 15.31 15.31 15.15 15.21 0.0M
2023-08-14 15.33 15.33 15.33 15.33 0.0M
2023-08-11 15.28 15.37 15.25 15.37 0.0M
2023-08-10 15.06 15.08 15.06 15.08 0.0M
2023-08-09 15.12 15.12 15.12 15.12 0.0M
2023-08-08 15.12 15.12 15.12 15.12 0.0M
2023-08-07 15.12 15.12 15.12 15.12 0.0M
2023-08-04 15.40 15.45 15.11 15.11 0.0M
2023-08-03 15.26 15.50 15.15 15.43 0.0M
2023-08-02 15.30 15.49 15.11 15.25 0.0M
2023-08-01 15.00 15.05 15.00 15.05 0.0M
2023-07-31 15.66 15.66 15.66 15.66 0.0M
2023-07-28 15.55 15.66 15.28 15.66 0.0M
2023-07-27 15.03 15.03 14.95 14.95 0.0M
2023-07-26 15.00 15.00 15.00 15.00 0.0M
2023-07-25 14.95 15.10 14.95 15.00 0.0M
2023-07-24 14.66 14.86 14.66 14.86 0.0M
2023-07-21 14.66 14.66 14.66 14.66 0.0M
2023-07-20 14.88 14.92 14.88 14.92 0.0M
2023-07-19 14.87 15.03 14.75 14.75 0.0M
2023-07-18 14.62 14.87 14.56 14.87 0.0M
2023-07-17 14.90 14.90 14.67 14.67 0.0M
2023-07-14 15.00 15.24 14.88 14.88 0.0M
2023-07-13 15.86 16.30 15.03 15.10 0.0M
2023-07-12 14.98 15.23 14.80 15.23 0.0M
2023-07-11 14.85 15.06 14.61 14.80 0.0M
2023-07-10 15.51 15.57 14.83 14.83 0.0M
2023-07-07 15.90 15.91 14.99 15.21 0.0M
2023-07-06 15.01 15.25 15.00 15.25 0.0M
2023-07-05 15.46 15.46 15.45 15.45 0.0M
2023-07-03 15.40 15.75 15.22 15.75 0.0M
2023-06-30 16.65 16.65 15.15 15.15 0.0M
2023-06-29 16.25 16.41 16.00 16.30 0.0M
2023-06-28 15.76 16.17 15.76 16.17 0.0M
2023-06-27 15.64 15.64 15.64 15.64 0.0M
2023-06-26 15.72 15.72 15.72 15.72 0.0M
2023-06-23 16.00 16.94 16.00 16.94 0.0M
2023-06-22 15.70 16.00 15.50 16.00 0.0M
2023-06-21 15.95 15.95 15.60 15.60 0.0M
2023-06-20 16.91 16.91 16.91 16.91 0.0M
2023-06-16 16.91 16.91 16.91 16.91 0.0M
2023-06-15 15.95 15.95 15.90 15.90 0.0M
2023-06-14 15.60 15.89 15.50 15.89 0.0M
2023-06-13 16.41 16.41 15.61 16.00 0.0M
2023-06-12 16.00 16.00 15.67 15.67 0.0M
2023-06-09 16.00 16.00 16.00 16.00 0.0M
2023-06-08 16.00 16.00 16.00 16.00 0.0M
2023-06-07 16.00 16.00 16.00 16.00 0.0M
2023-06-06 16.00 16.00 16.00 16.00 0.0M
2023-06-05 15.86 16.01 15.85 16.00 0.0M
2023-06-02 15.60 15.60 15.60 15.60 0.0M
2023-06-01 15.62 15.62 15.13 15.60 0.0M
2023-05-31 16.66 16.66 16.66 16.66 0.0M
2023-05-30 16.66 16.66 16.66 16.66 0.0M
2023-05-26 16.66 16.66 16.66 16.66 0.0M
2023-05-25 16.99 16.99 16.99 16.99 0.0M
2023-05-24 17.00 17.00 16.71 16.72 0.0M
2023-05-23 16.66 16.66 16.66 16.66 0.0M
2023-05-22 16.66 16.66 16.66 16.66 0.0M
2023-05-19 17.19 17.19 17.19 17.19 0.0M
2023-05-18 16.58 16.70 16.58 16.65 0.0M
2023-05-17 16.05 16.05 16.05 16.05 0.0M
2023-05-16 16.50 16.50 16.05 16.05 0.0M
2023-05-15 16.45 16.45 16.45 16.45 0.0M
2023-05-12 16.45 16.45 16.45 16.45 0.0M
2023-05-11 16.49 16.49 16.45 16.45 0.0M
2023-05-10 16.45 16.45 16.45 16.45 0.0M
2023-05-09 16.05 16.05 16.05 16.05 0.0M
2023-05-08 16.05 16.05 16.00 16.00 0.0M
2023-05-05 15.57 16.43 15.57 16.43 0.0M
2023-05-04 15.20 15.20 15.20 15.20 0.0M
2023-05-03 15.85 15.85 15.20 15.20 0.0M
2023-05-02 15.08 15.08 15.08 15.08 0.0M
2023-05-01 15.92 16.00 15.61 15.61 0.0M
2023-04-28 15.97 16.25 15.97 16.25 0.0M
2023-04-27 16.20 16.25 16.20 16.25 0.0M
2023-04-26 16.00 16.00 16.00 16.00 0.0M
2023-04-25 15.80 16.00 15.70 16.00 0.0M
2023-04-24 15.61 15.61 15.61 15.61 0.0M
2023-04-21 15.65 15.95 15.50 15.61 0.0M
2023-04-20 15.42 15.42 15.42 15.42 0.0M
2023-04-19 15.42 15.50 15.42 15.42 0.0M
2023-04-18 15.50 15.50 15.50 15.50 0.0M
2023-04-17 15.50 15.50 15.50 15.50 0.0M
2023-04-14 15.50 15.50 15.50 15.50 0.0M
2023-04-13 15.61 15.61 15.61 15.61 0.0M
2023-04-12 15.54 15.61 15.54 15.61 0.0M
2023-04-11 15.55 16.07 15.55 16.00 0.0M
2023-04-10 15.50 15.50 15.50 15.50 0.0M
2023-04-06 15.40 15.52 15.35 15.50 0.0M
2023-04-05 15.15 16.16 15.15 16.16 0.0M
2023-04-04 15.20 15.30 15.20 15.20 0.0M
2023-04-03 15.22 15.22 15.22 15.22 0.0M
2023-03-31 15.15 15.40 15.15 15.40 0.0M
2023-03-30 15.37 15.58 15.15 15.16 0.0M
2023-03-29 15.37 15.37 15.37 15.37 0.0M
2023-03-28 15.37 15.37 15.37 15.37 0.0M
2023-03-27 15.30 15.30 15.30 15.30 0.0M
2023-03-24 15.30 15.30 15.30 15.30 0.0M
2023-03-23 15.40 15.40 15.15 15.30 0.0M
2023-03-22 15.13 15.50 15.13 15.35 0.0M
2023-03-21 16.00 16.00 15.30 15.30 0.0M
2023-03-20 16.11 16.11 16.11 16.11 0.0M
2023-03-17 16.01 16.60 16.00 16.11 0.0M
2023-03-16 16.88 16.88 16.81 16.81 0.0M
2023-03-15 15.65 16.50 15.65 16.00 0.0M
2023-03-14 16.00 16.49 15.61 15.65 0.0M
2023-03-13 15.01 16.41 15.01 15.99 0.0M
2023-03-10 17.39 17.39 16.50 16.50 0.0M
2023-03-09 16.49 17.48 16.38 16.88 0.0M
2023-03-08 15.50 15.69 15.44 15.44 0.0M
2023-03-07 15.22 15.73 15.22 15.73 0.0M
2023-03-06 15.07 15.20 15.07 15.20 0.0M
2023-03-03 15.26 15.26 15.26 15.26 0.0M
2023-03-02 15.02 15.64 15.02 15.25 0.0M
2023-03-01 15.02 15.02 15.02 15.02 0.0M
2023-02-28 15.51 15.51 15.25 15.25 0.0M
2023-02-27 15.65 16.63 15.50 15.65 0.0M
2023-02-24 15.98 15.98 15.98 15.98 0.0M
2023-02-23 15.98 15.98 15.98 15.98 0.0M
2023-02-22 15.50 15.65 15.50 15.65 0.0M
2023-02-21 15.55 15.55 15.50 15.50 0.0M
2023-02-17 15.55 15.55 15.55 15.55 0.0M
2023-02-16 15.51 15.63 15.51 15.55 0.0M
2023-02-15 15.62 15.65 15.50 15.65 0.0M
2023-02-14 15.80 15.80 15.59 15.61 0.0M
2023-02-13 15.77 15.77 15.60 15.60 0.0M
2023-02-10 15.77 15.77 15.77 15.77 0.0M
2023-02-09 15.82 15.82 15.82 15.82 0.0M
2023-02-08 15.82 15.82 15.82 15.82 0.0M
2023-02-07 15.73 16.18 15.73 15.82 0.0M
2023-02-06 16.29 16.29 16.22 16.22 0.0M
2023-02-03 16.15 16.15 16.15 16.15 0.0M
2023-02-02 15.70 16.40 15.70 16.14 0.0M
2023-02-01 16.12 16.21 16.09 16.12 0.0M
2023-01-31 16.49 16.50 16.49 16.50 0.0M
2023-01-30 16.52 16.52 16.50 16.50 0.0M
2023-01-27 16.48 16.48 16.48 16.48 0.0M
2023-01-26 16.01 16.50 16.01 16.48 0.0M
2023-01-25 16.84 16.84 16.84 16.84 0.0M
2023-01-24 16.84 16.84 16.84 16.84 0.0M
2023-01-23 16.90 17.17 16.36 16.84 0.0M
2023-01-20 16.77 16.81 16.50 16.81 0.0M
2023-01-19 16.21 16.43 16.02 16.43 0.0M
2023-01-18 16.21 16.50 16.00 16.48 0.0M
2023-01-17 15.95 15.95 15.95 15.95 0.0M
2023-01-13 16.30 16.30 16.30 16.30 0.0M
2023-01-12 16.32 16.50 16.30 16.30 0.0M
2023-01-11 15.75 15.89 15.75 15.75 0.0M
2023-01-10 15.71 15.71 15.65 15.66 0.0M
2023-01-09 15.66 15.66 15.66 15.66 0.0M
2023-01-06 15.63 15.63 15.63 15.63 0.0M
2023-01-05 16.00 16.38 15.81 15.90 0.0M
2023-01-04 15.71 15.71 15.71 15.71 0.0M
2023-01-03 15.99 15.99 15.75 15.75 0.0M