케이아이엔엑스 (093320)

093320
🏛️ 대한민국 →
95,500.00
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 92,800.00 92,900.00 92,200.00 92,200.00 0.1K
09:05 92,200.00 92,400.00 91,700.00 91,900.00 0.2K
09:10 92,100.00 92,500.00 91,700.00 92,300.00 0.6K
09:15 92,400.00 92,500.00 92,300.00 92,500.00 0.0K
09:20 92,500.00 92,500.00 92,100.00 92,100.00 0.1K
09:25 91,900.00 92,000.00 91,900.00 91,900.00 0.3K
09:30 91,800.00 91,900.00 91,700.00 91,900.00 0.1K
09:35 91,700.00 91,900.00 91,700.00 91,900.00 1.0K
09:40 91,900.00 91,900.00 91,500.00 91,500.00 0.0K
09:45 91,700.00 91,800.00 91,700.00 91,800.00 0.0K
09:50 91,800.00 92,000.00 91,800.00 92,000.00 0.0K
09:55 92,000.00 92,100.00 92,000.00 92,100.00 0.0K
10:00 91,900.00 92,200.00 91,900.00 92,100.00 0.1K
10:05 92,200.00 92,400.00 92,200.00 92,400.00 0.2K
10:10 92,400.00 92,500.00 92,400.00 92,400.00 0.1K
10:15 92,400.00 92,400.00 92,300.00 92,300.00 0.1K
10:20 92,200.00 92,500.00 92,000.00 92,100.00 0.2K
10:25 92,400.00 92,400.00 92,200.00 92,400.00 0.1K
10:30 92,300.00 92,300.00 92,100.00 92,100.00 0.2K
10:35 92,300.00 92,300.00 92,100.00 92,100.00 0.0K
10:40 92,100.00 92,400.00 92,100.00 92,300.00 0.2K
10:45 92,200.00 92,300.00 92,000.00 92,000.00 0.2K
10:50 92,000.00 92,100.00 92,000.00 92,000.00 0.0K
10:55 91,900.00 92,000.00 91,800.00 91,800.00 0.3K
11:00 91,900.00 91,900.00 91,900.00 91,900.00 0.0K
11:05 91,900.00 92,000.00 91,700.00 91,800.00 0.2K
11:10 91,900.00 92,000.00 91,800.00 91,800.00 0.5K
11:15 91,800.00 91,900.00 91,700.00 91,900.00 0.1K
11:20 91,900.00 91,900.00 91,900.00 91,900.00 0.0K
11:25 91,800.00 91,800.00 91,700.00 91,700.00 0.0K
11:30 91,700.00 91,700.00 91,600.00 91,700.00 0.0K
11:35 91,700.00 91,700.00 91,700.00 91,700.00 0.1K
11:40 91,800.00 91,800.00 91,800.00 91,800.00 0.0K
11:45 91,700.00 91,800.00 91,700.00 91,800.00 0.1K
11:50 91,700.00 91,700.00 91,600.00 91,700.00 0.0K
11:55 91,600.00 91,700.00 91,600.00 91,700.00 0.1K
12:00 91,700.00 91,700.00 91,600.00 91,600.00 0.0K
12:05 91,600.00 91,600.00 91,500.00 91,500.00 0.2K
12:10 91,500.00 91,500.00 91,400.00 91,400.00 0.3K
12:15 91,300.00 91,400.00 91,300.00 91,400.00 0.0K
12:20 91,400.00 91,400.00 91,300.00 91,300.00 0.1K
12:25 91,300.00 91,400.00 91,200.00 91,400.00 0.3K
12:30 91,400.00 91,400.00 91,300.00 91,400.00 0.1K
12:35 91,400.00 91,400.00 91,400.00 91,400.00 0.0K
12:40 91,300.00 91,400.00 91,300.00 91,400.00 0.1K
12:45 91,300.00 91,300.00 91,300.00 91,300.00 0.0K
12:50 91,300.00 91,300.00 91,200.00 91,200.00 0.2K
12:55 91,100.00 91,200.00 91,100.00 91,200.00 0.0K
13:00 91,200.00 91,300.00 91,200.00 91,200.00 0.0K
13:05 91,200.00 91,200.00 91,200.00 91,200.00 0.0K
13:10 91,200.00 91,300.00 91,200.00 91,300.00 0.0K
13:15 91,300.00 91,300.00 91,200.00 91,200.00 0.0K
13:20 91,200.00 91,300.00 91,200.00 91,300.00 0.0K
13:25 91,200.00 91,300.00 91,200.00 91,200.00 0.2K
13:30 91,300.00 91,300.00 91,200.00 91,200.00 0.1K
13:35 91,100.00 91,100.00 91,000.00 91,100.00 0.2K
13:40 91,100.00 91,200.00 91,100.00 91,200.00 0.1K
13:45 91,100.00 91,200.00 91,100.00 91,200.00 0.0K
13:50 91,200.00 91,200.00 91,100.00 91,200.00 0.2K
13:55 91,200.00 91,200.00 91,100.00 91,200.00 0.1K
14:00 91,100.00 91,100.00 91,100.00 91,100.00 0.0K
14:05 90,900.00 91,000.00 90,900.00 91,000.00 0.1K
14:10 90,900.00 91,000.00 90,900.00 91,000.00 0.1K
14:15 91,000.00 91,200.00 91,000.00 91,100.00 0.0K
14:20 91,100.00 91,500.00 91,100.00 91,400.00 0.4K
14:25 91,450.00 91,500.00 91,450.00 91,500.00 0.0K
14:30 91,400.00 91,500.00 91,400.00 91,500.00 0.0K
14:35 91,400.00 91,500.00 91,200.00 91,200.00 0.1K
14:40 91,200.00 91,300.00 91,200.00 91,300.00 0.0K
14:45 91,300.00 91,400.00 91,200.00 91,400.00 0.3K
14:55 91,300.00 91,400.00 91,300.00 91,300.00 0.1K
15:00 91,350.00 91,400.00 91,300.00 91,400.00 0.0K
15:05 91,400.00 91,400.00 91,300.00 91,400.00 0.0K
15:10 91,300.00 91,600.00 91,300.00 91,600.00 0.1K
15:15 91,700.00 91,700.00 91,400.00 91,400.00 0.1K
15:25 91,000.00 91,000.00 91,000.00 91,000.00 0.2K
날짜 시가 고가 저가 종가 거래량
2025-10-02 97,000.00 98,800.00 94,800.00 95,500.00 0.0M
2025-10-01 95,900.00 96,700.00 94,300.00 96,100.00 0.0M
2025-09-30 96,400.00 98,500.00 95,600.00 96,100.00 0.0M
2025-09-29 94,500.00 98,000.00 93,600.00 96,000.00 0.1M
2025-09-26 92,800.00 92,900.00 90,900.00 91,000.00 0.0M
2025-09-25 91,200.00 92,600.00 90,600.00 92,400.00 0.0M
2025-09-24 92,200.00 92,400.00 90,500.00 91,800.00 0.0M
2025-09-23 91,200.00 93,000.00 91,200.00 92,200.00 0.0M
2025-09-22 92,100.00 92,100.00 89,700.00 91,100.00 0.0M
2025-09-19 92,700.00 93,500.00 92,000.00 92,700.00 0.0M
2025-09-18 91,900.00 93,000.00 91,900.00 92,900.00 0.0M
2025-09-17 92,100.00 92,600.00 90,200.00 91,900.00 0.0M
2025-09-16 91,200.00 92,300.00 90,500.00 92,100.00 0.0M
2025-09-15 91,100.00 92,200.00 89,800.00 91,100.00 0.0M
2025-09-12 91,500.00 92,000.00 90,300.00 91,000.00 0.0M
2025-09-11 93,000.00 93,000.00 89,300.00 91,500.00 0.0M
2025-09-10 88,500.00 93,300.00 88,500.00 90,800.00 0.1M
2025-09-09 87,400.00 87,700.00 86,900.00 87,100.00 0.0M
2025-09-08 85,400.00 87,200.00 85,400.00 87,000.00 0.0M
2025-09-05 84,400.00 87,900.00 84,400.00 86,600.00 0.0M
2025-09-04 85,300.00 85,300.00 84,000.00 84,700.00 0.0M
2025-09-03 83,900.00 85,300.00 82,700.00 84,300.00 0.0M
2025-09-02 82,000.00 83,800.00 82,000.00 83,600.00 0.0M
2025-09-01 82,900.00 83,500.00 81,600.00 82,000.00 0.0M
2025-08-29 83,200.00 83,600.00 81,800.00 82,900.00 0.0M
2025-08-28 82,000.00 83,300.00 81,600.00 83,300.00 0.0M
2025-08-27 83,400.00 83,600.00 82,000.00 82,000.00 0.0M
2025-08-26 81,800.00 83,200.00 81,200.00 82,500.00 0.0M
2025-08-25 81,100.00 82,800.00 81,100.00 82,000.00 0.0M
2025-08-22 80,500.00 81,600.00 80,400.00 81,100.00 0.0M
2025-08-21 80,000.00 81,600.00 80,000.00 80,500.00 0.0M
2025-08-20 80,900.00 81,000.00 79,600.00 80,200.00 0.0M
2025-08-19 80,800.00 81,800.00 80,200.00 81,100.00 0.0M
2025-08-18 82,800.00 82,900.00 79,900.00 80,800.00 0.0M
2025-08-14 81,800.00 83,500.00 81,600.00 82,800.00 0.0M
2025-08-13 81,000.00 81,600.00 80,500.00 81,500.00 0.0M
2025-08-12 80,600.00 82,800.00 80,600.00 80,700.00 0.0M
2025-08-11 80,800.00 81,500.00 79,900.00 80,700.00 0.0M
2025-08-08 82,900.00 82,900.00 79,200.00 80,400.00 0.0M
2025-08-07 84,900.00 85,300.00 82,200.00 82,900.00 0.0M
2025-08-06 86,200.00 87,300.00 84,400.00 84,900.00 0.0M
2025-08-05 88,100.00 89,600.00 86,900.00 87,300.00 0.0M
2025-08-04 88,200.00 88,800.00 87,600.00 88,000.00 0.0M
2025-08-01 90,400.00 90,400.00 87,900.00 88,200.00 0.0M
2025-07-31 88,100.00 90,400.00 88,100.00 90,400.00 0.0M
2025-07-30 88,300.00 88,600.00 87,100.00 88,000.00 0.0M
2025-07-29 87,000.00 88,600.00 86,500.00 87,900.00 0.0M
2025-07-28 87,000.00 87,700.00 86,700.00 87,200.00 0.0M
2025-07-25 87,600.00 88,100.00 86,400.00 87,400.00 0.0M
2025-07-24 89,300.00 89,600.00 87,800.00 87,800.00 0.0M
2025-07-23 90,900.00 90,900.00 88,500.00 89,500.00 0.0M
2025-07-22 89,400.00 91,100.00 88,200.00 89,900.00 0.0M
2025-07-21 92,300.00 93,200.00 89,100.00 89,400.00 0.0M
2025-07-18 93,600.00 94,300.00 91,100.00 91,900.00 0.0M
2025-07-17 95,200.00 95,900.00 92,900.00 94,200.00 0.0M
2025-07-16 93,700.00 95,400.00 92,800.00 95,000.00 0.0M
2025-07-15 91,900.00 94,900.00 91,900.00 94,300.00 0.0M
2025-07-14 91,400.00 91,400.00 88,500.00 90,500.00 0.0M
2025-07-11 89,000.00 91,100.00 89,000.00 90,200.00 0.0M
2025-07-10 91,000.00 91,000.00 87,700.00 89,000.00 0.0M
2025-07-09 89,900.00 91,500.00 88,400.00 91,000.00 0.0M
2025-07-08 88,100.00 90,600.00 87,400.00 89,900.00 0.0M
2025-07-07 89,000.00 90,000.00 86,700.00 87,400.00 0.0M
2025-07-04 90,900.00 92,200.00 88,300.00 89,100.00 0.0M
2025-07-03 93,200.00 95,200.00 90,100.00 90,500.00 0.1M
2025-07-02 96,200.00 97,000.00 92,600.00 93,400.00 0.0M
2025-07-01 99,000.00 99,000.00 95,150.00 96,500.00 0.0M
2025-06-30 99,500.00 102,000.00 97,400.00 98,000.00 0.0M
2025-06-27 98,500.00 99,500.00 95,100.00 98,400.00 0.0M
2025-06-26 98,500.00 99,000.00 90,300.00 98,100.00 0.1M
2025-06-25 97,000.00 99,000.00 93,300.00 98,500.00 0.1M
2025-06-24 98,800.00 98,800.00 95,900.00 97,200.00 0.1M
2025-06-23 91,500.00 99,900.00 90,700.00 99,900.00 0.1M
2025-06-20 92,300.00 93,700.00 89,500.00 91,500.00 0.0M
2025-06-19 91,500.00 94,200.00 91,200.00 92,300.00 0.0M
2025-06-18 89,800.00 91,400.00 86,500.00 90,800.00 0.0M
2025-06-17 87,500.00 90,500.00 87,000.00 89,200.00 0.0M
2025-06-16 88,100.00 89,200.00 86,000.00 87,800.00 0.0M
2025-06-13 88,000.00 88,800.00 80,500.00 88,100.00 0.1M
2025-06-12 82,800.00 87,800.00 82,500.00 86,000.00 0.1M
2025-06-11 83,500.00 83,500.00 80,700.00 81,000.00 0.0M
2025-06-10 82,900.00 84,300.00 82,100.00 83,500.00 0.0M
2025-06-09 84,600.00 87,700.00 82,400.00 82,900.00 0.0M
2025-06-05 81,100.00 84,000.00 80,600.00 83,800.00 0.0M
2025-06-04 80,000.00 81,200.00 79,300.00 80,400.00 0.0M
2025-06-02 76,700.00 80,400.00 76,600.00 79,000.00 0.0M
2025-05-30 77,700.00 77,800.00 76,600.00 76,700.00 0.0M
2025-05-29 77,500.00 78,300.00 76,600.00 77,700.00 0.0M
2025-05-28 79,200.00 81,100.00 77,400.00 77,500.00 0.0M
2025-05-27 80,200.00 80,800.00 79,200.00 79,300.00 0.0M
2025-05-26 79,500.00 80,500.00 78,200.00 80,100.00 0.0M
2025-05-23 77,600.00 80,400.00 77,100.00 79,500.00 0.0M
2025-05-22 78,000.00 79,700.00 76,800.00 78,700.00 0.0M
2025-05-21 77,600.00 78,200.00 76,500.00 77,700.00 0.0M
2025-05-20 76,000.00 77,900.00 75,800.00 77,300.00 0.0M
2025-05-19 78,000.00 78,000.00 75,600.00 75,800.00 0.0M
2025-05-16 79,300.00 81,200.00 77,700.00 78,000.00 0.0M
2025-05-15 78,800.00 79,400.00 77,600.00 79,300.00 0.0M
2025-05-14 79,100.00 79,600.00 78,400.00 78,700.00 0.0M
2025-05-13 78,700.00 79,900.00 78,700.00 79,100.00 0.0M
2025-05-12 79,700.00 80,600.00 77,500.00 78,400.00 0.0M
2025-05-09 80,500.00 80,500.00 78,100.00 79,100.00 0.0M
2025-05-08 79,000.00 82,000.00 79,000.00 81,500.00 0.0M
2025-05-07 76,800.00 80,500.00 76,800.00 80,300.00 0.0M
2025-05-02 78,900.00 78,900.00 75,900.00 76,800.00 0.0M
2025-04-30 79,000.00 79,100.00 77,000.00 78,800.00 0.0M
2025-04-29 77,800.00 78,900.00 77,000.00 78,900.00 0.0M
2025-04-28 77,700.00 78,200.00 76,500.00 77,700.00 0.0M
2025-04-25 76,800.00 77,900.00 76,500.00 77,200.00 0.0M
2025-04-24 78,700.00 78,800.00 76,400.00 76,600.00 0.0M
2025-04-23 79,000.00 79,500.00 77,900.00 78,400.00 0.0M
2025-04-22 79,300.00 80,000.00 77,000.00 78,300.00 0.0M
2025-04-21 83,500.00 83,500.00 75,200.00 80,500.00 0.0M
2025-04-18 81,800.00 83,600.00 81,500.00 83,200.00 0.0M
2025-04-17 82,000.00 83,100.00 80,800.00 81,800.00 0.0M
2025-04-16 82,200.00 82,700.00 80,000.00 81,500.00 0.0M
2025-04-15 80,500.00 82,300.00 80,100.00 81,500.00 0.0M
2025-04-14 78,800.00 82,400.00 78,100.00 80,200.00 0.0M
2025-04-11 76,500.00 79,300.00 75,200.00 78,000.00 0.0M
2025-04-10 76,000.00 77,500.00 74,500.00 76,600.00 0.0M
2025-04-09 77,000.00 77,100.00 72,300.00 73,000.00 0.0M
2025-04-08 80,300.00 80,900.00 77,300.00 78,200.00 0.1M
2025-04-07 77,200.00 79,300.00 76,700.00 78,300.00 0.0M
2025-04-04 79,000.00 80,000.00 78,400.00 79,500.00 0.0M
2025-04-03 78,000.00 79,700.00 78,000.00 79,400.00 0.0M
2025-04-02 75,700.00 79,300.00 75,200.00 79,100.00 0.0M
2025-04-01 74,100.00 75,500.00 73,700.00 75,100.00 0.0M
2025-03-31 71,300.00 74,400.00 71,300.00 73,400.00 0.0M
2025-03-28 76,000.00 77,000.00 71,800.00 72,100.00 0.0M
2025-03-27 75,800.00 77,500.00 75,400.00 76,200.00 0.0M
2025-03-26 74,600.00 75,800.00 73,900.00 75,400.00 0.0M
2025-03-25 76,300.00 77,400.00 75,300.00 75,300.00 0.0M
2025-03-24 75,300.00 77,600.00 74,400.00 76,300.00 0.0M
2025-03-21 74,900.00 76,600.00 73,900.00 75,500.00 0.0M
2025-03-20 75,000.00 76,400.00 74,700.00 75,400.00 0.0M
2025-03-19 74,300.00 75,200.00 73,500.00 74,900.00 0.0M
2025-03-18 75,500.00 75,500.00 73,500.00 74,200.00 0.0M
2025-03-17 74,800.00 75,800.00 74,000.00 75,500.00 0.0M
2025-03-14 74,000.00 76,000.00 73,600.00 74,800.00 0.0M
2025-03-13 74,000.00 74,800.00 73,200.00 74,000.00 0.0M
2025-03-12 72,600.00 74,900.00 72,600.00 73,900.00 0.0M
2025-03-11 71,100.00 73,700.00 70,500.00 72,600.00 0.0M
2025-03-10 72,500.00 74,100.00 72,500.00 72,700.00 0.0M
2025-03-07 73,100.00 75,300.00 72,800.00 72,800.00 0.0M
2025-03-06 76,200.00 76,200.00 73,300.00 73,900.00 0.0M
2025-03-05 77,100.00 77,100.00 74,300.00 75,400.00 0.0M
2025-03-04 73,700.00 77,100.00 72,200.00 77,100.00 0.0M
2025-02-28 73,600.00 75,100.00 73,200.00 73,800.00 0.0M
2025-02-27 76,100.00 76,700.00 75,000.00 75,100.00 0.0M
2025-02-26 76,500.00 76,500.00 75,600.00 76,000.00 0.0M
2025-02-25 78,000.00 78,000.00 75,900.00 76,200.00 0.0M
2025-02-24 77,000.00 79,200.00 77,000.00 78,000.00 0.0M
2025-02-21 80,200.00 80,200.00 77,100.00 78,300.00 0.0M
2025-02-20 81,800.00 81,800.00 79,300.00 80,000.00 0.0M
2025-02-19 81,400.00 86,000.00 79,800.00 81,200.00 0.1M
2025-02-18 81,100.00 81,800.00 79,200.00 80,000.00 0.0M
2025-02-17 81,400.00 81,500.00 79,500.00 80,800.00 0.0M
2025-02-14 80,900.00 81,800.00 80,000.00 80,600.00 0.0M
2025-02-13 78,500.00 82,100.00 78,500.00 80,300.00 0.0M
2025-02-12 79,800.00 81,400.00 78,400.00 78,500.00 0.0M
2025-02-11 84,600.00 84,600.00 79,800.00 80,300.00 0.1M
2025-02-10 83,100.00 86,100.00 79,600.00 84,100.00 0.1M
2025-02-07 74,700.00 83,600.00 73,500.00 80,700.00 0.2M
2025-02-06 74,000.00 75,100.00 73,500.00 74,700.00 0.0M
2025-02-05 72,700.00 75,100.00 72,100.00 73,200.00 0.0M
2025-02-04 72,500.00 73,300.00 71,100.00 72,700.00 0.0M
2025-02-03 71,600.00 72,600.00 69,500.00 72,000.00 0.0M
2025-01-31 74,000.00 74,900.00 72,500.00 72,700.00 0.0M
2025-01-24 75,800.00 75,800.00 74,200.00 75,000.00 0.0M
2025-01-23 76,800.00 76,900.00 74,000.00 75,800.00 0.0M
2025-01-22 74,900.00 76,700.00 74,700.00 76,100.00 0.0M
2025-01-21 72,500.00 74,400.00 71,400.00 74,300.00 0.0M
2025-01-20 71,800.00 72,800.00 71,000.00 72,500.00 0.0M
2025-01-17 73,200.00 73,200.00 71,600.00 71,800.00 0.0M
2025-01-16 73,800.00 73,800.00 72,100.00 73,100.00 0.0M
2025-01-15 72,900.00 73,500.00 72,200.00 73,000.00 0.0M
2025-01-14 73,700.00 74,500.00 72,900.00 73,000.00 0.0M
2025-01-13 73,300.00 74,700.00 72,800.00 73,700.00 0.0M
2025-01-10 75,200.00 75,300.00 73,700.00 74,000.00 0.0M
2025-01-09 77,100.00 77,100.00 74,300.00 75,000.00 0.0M
2025-01-08 76,200.00 78,700.00 75,500.00 77,000.00 0.0M
2025-01-07 77,700.00 77,800.00 75,500.00 76,000.00 0.0M
2025-01-06 78,700.00 80,500.00 76,500.00 77,700.00 0.0M
2025-01-03 77,800.00 79,100.00 76,200.00 77,800.00 0.0M
2025-01-02 76,300.00 77,900.00 75,600.00 77,300.00 0.0M