케이엠 (083550)

083550
🏛️ 대한민국 →
3,230.00
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 4,600.00 4,695.20 4,571.40 4,604.80 0.0M
2023-12-27 4,752.40 4,752.40 4,485.70 4,600.00 0.0M
2023-12-26 4,522.70 4,594.90 4,509.10 4,513.70 0.0M
2023-12-22 4,513.70 4,531.70 4,432.40 4,522.70 0.0M
2023-12-21 4,513.70 4,513.70 4,441.40 4,450.50 0.0M
2023-12-20 4,495.60 4,513.70 4,455.00 4,486.60 0.0M
2023-12-19 4,495.60 4,504.60 4,423.40 4,459.50 0.0M
2023-12-18 4,522.70 4,540.70 4,445.90 4,482.10 0.0M
2023-12-15 4,427.90 4,522.70 4,427.90 4,522.70 0.0M
2023-12-14 4,423.40 4,500.10 4,423.40 4,427.90 0.0M
2023-12-13 4,495.60 4,495.60 4,382.80 4,396.30 0.1M
2023-12-12 4,558.80 4,576.80 4,455.00 4,495.60 0.1M
2023-12-11 4,694.20 4,739.30 4,558.80 4,603.90 0.1M
2023-12-10 5,190.00 5,190.00 5,190.00 5,190.00 0.0M
2023-12-08 4,640.00 4,820.60 4,558.80 4,685.20 0.1M
2023-12-07 4,667.10 4,694.20 4,576.80 4,640.00 0.1M
2023-12-06 4,919.90 4,974.00 4,622.00 4,694.20 0.4M
2023-12-05 4,576.80 4,757.40 4,531.70 4,622.00 0.1M
2023-12-04 4,640.00 4,640.00 4,315.10 4,567.80 0.1M
2023-12-01 4,622.00 4,820.60 4,558.80 4,694.20 0.3M
2023-11-30 4,658.10 4,721.30 4,576.80 4,622.00 0.1M
2023-11-29 4,649.10 4,856.70 4,558.80 4,775.40 0.3M
2023-11-28 4,649.10 4,793.50 4,558.80 4,631.00 0.3M
2023-11-27 4,364.70 5,235.80 4,351.20 4,766.40 3.8M
2023-11-24 4,269.90 4,364.70 4,269.90 4,364.70 0.0M
2023-11-23 4,342.10 4,351.20 4,292.50 4,351.20 0.0M
2023-11-22 4,333.10 4,342.10 4,278.90 4,342.10 0.0M
2023-11-21 4,260.90 4,328.60 4,260.90 4,328.60 0.0M
2023-11-20 4,224.80 4,328.60 4,202.20 4,328.60 0.0M
2023-11-17 4,283.50 4,283.50 4,197.70 4,220.30 0.0M
2023-11-16 4,242.80 4,260.90 4,202.20 4,260.90 0.0M
2023-11-15 4,269.90 4,269.90 4,175.10 4,233.80 0.0M
2023-11-14 4,184.20 4,220.30 4,179.60 4,202.20 0.0M
2023-11-13 4,152.60 4,256.40 4,143.50 4,188.70 0.0M
2023-11-10 4,238.30 4,238.30 4,084.90 4,152.60 0.0M
2023-11-09 4,247.30 4,247.30 4,157.10 4,238.30 0.0M
2023-11-08 4,220.30 4,247.30 4,211.20 4,238.30 0.0M
2023-11-07 4,229.30 4,260.90 4,161.60 4,229.30 0.0M
2023-11-06 4,211.20 4,251.90 4,211.20 4,229.30 0.0M
2023-11-03 4,161.60 4,206.70 4,161.60 4,170.60 0.0M
2023-11-02 4,066.80 4,166.10 4,066.80 4,161.60 0.0M
2023-11-01 4,062.30 4,121.00 4,044.20 4,062.30 0.0M
2023-10-31 4,134.50 4,134.50 4,039.70 4,062.30 0.0M
2023-10-30 4,152.60 4,184.20 4,030.70 4,071.30 0.0M
2023-10-27 4,139.00 4,233.80 4,071.30 4,152.60 0.0M
2023-10-26 4,184.20 4,197.70 4,066.80 4,152.60 0.0M
2023-10-25 4,143.50 4,355.70 4,080.30 4,197.70 0.0M
2023-10-24 4,008.10 4,166.10 3,990.10 4,166.10 0.0M
2023-10-23 4,044.20 4,148.00 4,012.60 4,044.20 0.1M
2023-10-20 4,233.80 4,242.80 4,066.80 4,130.00 0.0M
2023-10-19 4,269.90 4,301.50 4,224.80 4,242.80 0.0M
2023-10-18 4,360.20 4,360.20 4,265.40 4,288.00 0.0M
2023-10-17 4,328.60 4,382.80 4,288.00 4,288.00 0.0M
2023-10-16 4,441.40 4,500.10 4,292.50 4,297.00 0.0M
2023-10-13 4,364.70 4,482.10 4,364.70 4,441.40 0.0M
2023-10-12 4,324.10 4,436.90 4,324.10 4,364.70 0.0M
2023-10-11 4,278.90 4,455.00 4,278.90 4,319.60 0.0M
2023-10-10 4,333.10 4,459.50 4,260.90 4,278.90 0.0M
2023-10-06 4,179.60 4,337.60 4,179.60 4,306.00 0.0M
2023-10-05 4,342.10 4,455.00 4,166.10 4,306.00 0.0M
2023-10-04 4,459.50 4,495.60 4,306.00 4,342.10 0.0M
2023-09-27 4,468.50 4,522.70 4,445.90 4,500.10 0.0M
2023-09-26 4,622.00 4,622.00 4,423.40 4,486.60 0.1M
2023-09-25 4,721.30 4,721.30 4,558.80 4,576.80 0.0M
2023-09-22 4,640.00 4,802.50 4,631.00 4,721.30 0.0M
2023-09-21 4,509.10 5,127.50 4,491.10 4,631.00 0.5M
2023-09-20 4,482.10 4,956.00 4,464.00 4,491.10 0.2M
2023-09-19 4,509.10 4,509.10 4,455.00 4,509.10 0.0M
2023-09-18 4,522.70 4,567.80 4,477.50 4,477.50 0.0M
2023-09-15 4,576.80 4,576.80 4,477.50 4,558.80 0.0M
2023-09-14 4,622.00 4,622.00 4,500.10 4,540.70 0.0M
2023-09-13 4,509.10 4,585.90 4,459.50 4,585.90 0.0M
2023-09-12 4,509.10 4,549.80 4,482.10 4,509.10 0.0M
2023-09-11 4,500.10 4,585.90 4,486.60 4,509.10 0.0M
2023-09-10 4,970.00 4,970.00 4,970.00 4,970.00 0.0M
2023-09-08 4,486.60 4,513.70 4,441.40 4,486.60 0.0M
2023-09-07 4,477.50 4,509.10 4,477.50 4,477.50 0.0M
2023-09-06 4,522.70 4,531.70 4,473.00 4,509.10 0.0M
2023-09-05 4,522.70 4,558.80 4,504.60 4,513.70 0.0M
2023-09-04 4,567.80 4,576.80 4,500.10 4,504.60 0.0M
2023-09-01 4,576.80 4,576.80 4,486.60 4,531.70 0.0M
2023-08-31 4,567.80 4,594.90 4,504.60 4,549.80 0.0M
2023-08-30 4,567.80 4,631.00 4,540.70 4,567.80 0.0M
2023-08-29 4,531.70 4,603.90 4,513.70 4,567.80 0.0M
2023-08-28 4,603.90 4,603.90 4,495.60 4,531.70 0.0M
2023-08-25 4,594.90 4,613.00 4,522.70 4,558.80 0.0M
2023-08-24 4,576.80 4,585.90 4,522.70 4,585.90 0.0M
2023-08-23 4,613.00 4,694.20 4,513.70 4,585.90 0.0M
2023-08-22 4,649.10 4,667.10 4,513.70 4,585.90 0.0M
2023-08-21 4,522.70 4,667.10 4,522.70 4,603.90 0.0M
2023-08-18 4,522.70 4,603.90 4,436.90 4,603.90 0.0M
2023-08-17 4,531.70 4,531.70 4,450.50 4,509.10 0.0M
2023-08-16 4,622.00 4,694.20 4,522.70 4,531.70 0.0M
2023-08-14 4,793.50 4,793.50 4,658.10 4,703.20 0.0M
2023-08-11 4,775.40 4,811.60 4,739.30 4,775.40 0.0M
2023-08-10 4,784.50 4,784.50 4,730.30 4,766.40 0.0M
2023-08-09 4,811.60 4,838.60 4,694.20 4,784.50 0.0M
2023-08-08 4,829.60 4,829.60 4,703.20 4,820.60 0.0M
2023-08-07 4,874.70 4,874.70 4,766.40 4,829.60 0.0M
2023-08-04 5,055.30 5,073.30 4,730.30 4,874.70 0.1M
2023-08-03 4,613.00 5,073.30 4,558.80 4,965.00 0.2M
2023-08-02 4,558.80 4,622.00 4,504.60 4,622.00 0.0M
2023-08-01 4,468.50 4,585.90 4,468.50 4,558.80 0.0M
2023-07-31 4,594.90 4,594.90 4,378.20 4,500.10 0.0M
2023-07-28 4,360.20 4,450.50 4,333.10 4,405.30 0.0M
2023-07-27 4,333.10 4,378.20 4,260.90 4,342.10 0.0M
2023-07-26 4,468.50 4,509.10 4,260.90 4,333.10 0.1M
2023-07-25 4,594.90 4,594.90 4,477.50 4,509.10 0.0M
2023-07-24 4,631.00 4,631.00 4,486.60 4,603.90 0.0M
2023-07-21 4,594.90 4,685.20 4,558.80 4,631.00 0.0M
2023-07-20 4,576.80 4,694.20 4,558.80 4,567.80 0.0M
2023-07-19 4,685.20 4,730.30 4,585.90 4,640.00 0.0M
2023-07-18 4,739.30 4,766.40 4,622.00 4,685.20 0.0M
2023-07-17 4,775.40 4,811.60 4,667.10 4,730.30 0.0M
2023-07-14 4,775.40 4,775.40 4,667.10 4,757.40 0.0M
2023-07-13 4,802.50 4,829.60 4,748.40 4,775.40 0.0M
2023-07-12 4,730.30 4,775.40 4,676.10 4,775.40 0.0M
2023-07-11 4,748.40 4,748.40 4,694.20 4,730.30 0.0M
2023-07-10 4,775.40 4,784.50 4,694.20 4,757.40 0.0M
2023-07-07 4,829.60 4,838.60 4,730.30 4,811.60 0.0M
2023-07-06 4,956.00 4,956.00 4,802.50 4,838.60 0.0M
2023-07-05 4,965.00 5,001.10 4,892.80 4,947.00 0.0M
2023-07-04 4,974.00 5,037.20 4,901.80 4,974.00 0.0M
2023-07-03 4,856.70 5,010.20 4,838.60 4,974.00 0.1M
2023-06-30 4,766.40 4,865.70 4,748.40 4,865.70 0.0M
2023-06-29 4,856.70 4,874.70 4,775.40 4,793.50 0.0M
2023-06-28 4,901.80 4,901.80 4,811.60 4,865.70 0.0M
2023-06-27 4,892.80 4,992.10 4,820.60 4,928.90 0.0M
2023-06-26 4,892.80 4,956.00 4,784.50 4,937.90 0.0M
2023-06-23 4,956.00 5,046.30 4,865.70 4,892.80 0.0M
2023-06-22 4,965.00 4,983.10 4,919.90 4,956.00 0.0M
2023-06-21 4,992.10 5,037.20 4,928.90 4,992.10 0.0M
2023-06-20 4,992.10 5,046.30 4,983.10 5,019.20 0.0M
2023-06-19 5,091.40 5,091.40 4,983.10 5,037.20 0.0M
2023-06-16 5,001.10 5,082.40 5,001.10 5,046.30 0.0M
2023-06-15 5,100.40 5,100.40 4,983.10 4,992.10 0.0M
2023-06-14 5,118.50 5,136.50 5,046.30 5,118.50 0.0M
2023-06-13 5,127.50 5,199.70 5,082.40 5,145.60 0.0M
2023-06-12 5,100.40 5,163.60 5,073.30 5,127.50 0.0M
2023-06-09 5,145.60 5,190.70 5,091.40 5,109.50 0.0M
2023-06-08 5,199.70 5,199.70 5,091.40 5,145.60 0.0M
2023-06-07 5,253.90 5,253.90 5,118.50 5,199.70 0.0M
2023-06-05 5,172.60 5,299.00 5,163.60 5,199.70 0.0M
2023-06-02 5,271.90 5,271.90 5,064.30 5,208.80 0.0M
2023-06-01 5,064.30 5,281.00 4,992.10 5,271.90 0.0M
2023-05-31 5,127.50 5,163.60 5,046.30 5,082.40 0.0M
2023-05-30 5,226.80 5,244.90 5,109.50 5,127.50 0.0M
2023-05-29 5,750.00 5,750.00 5,750.00 5,750.00 0.0M
2023-05-26 5,181.70 5,199.70 5,109.50 5,190.70 0.0M
2023-05-25 5,235.80 5,253.90 5,163.60 5,181.70 0.0M
2023-05-24 5,136.50 5,253.90 5,091.40 5,235.80 0.0M
2023-05-23 5,181.70 5,181.70 5,073.30 5,136.50 0.0M
2023-05-22 5,154.60 5,181.70 5,100.40 5,154.60 0.0M
2023-05-19 5,154.60 5,199.70 5,082.40 5,172.60 0.0M
2023-05-18 5,145.60 5,181.70 5,109.50 5,154.60 0.0M
2023-05-17 5,019.20 5,154.60 5,019.20 5,145.60 0.0M
2023-05-16 5,028.20 5,118.50 5,028.20 5,100.40 0.0M
2023-05-15 5,145.60 5,145.60 4,965.00 5,091.40 0.0M
2023-05-12 5,163.60 5,172.60 5,091.40 5,145.60 0.0M
2023-05-11 5,163.60 5,235.80 5,109.50 5,145.60 0.0M
2023-05-10 5,217.80 5,217.80 5,127.50 5,163.60 0.0M
2023-05-09 5,217.80 5,299.00 5,127.50 5,253.90 0.1M
2023-05-08 5,073.30 5,344.20 5,073.30 5,308.10 0.1M
2023-05-07 5,640.00 5,640.00 5,640.00 5,640.00 0.0M
2023-05-04 4,992.10 5,091.40 4,974.00 5,091.40 0.0M
2023-05-03 5,064.30 5,082.40 4,992.10 5,055.30 0.0M
2023-05-02 5,001.10 5,082.40 4,956.00 5,064.30 0.0M
2023-04-28 5,019.20 5,046.30 4,947.00 5,001.10 0.0M
2023-04-27 4,992.10 5,055.30 4,928.90 5,001.10 0.0M
2023-04-26 5,037.20 5,046.30 4,928.90 5,010.20 0.1M
2023-04-25 5,172.60 5,208.80 5,019.20 5,145.60 0.0M
2023-04-24 5,181.70 5,226.80 5,154.60 5,199.70 0.0M
2023-04-23 5,750.00 5,750.00 5,750.00 5,750.00 0.0M
2023-04-21 5,308.10 5,308.10 5,154.60 5,190.70 0.0M
2023-04-20 5,407.40 5,479.60 5,281.00 5,317.10 0.1M
2023-04-19 5,290.00 5,326.10 5,163.60 5,308.10 0.0M
2023-04-18 5,299.00 5,299.00 5,163.60 5,299.00 0.0M
2023-04-17 5,308.10 5,335.10 5,253.90 5,271.90 0.0M
2023-04-14 5,299.00 5,299.00 5,235.80 5,299.00 0.0M
2023-04-13 5,253.90 5,281.00 5,226.80 5,244.90 0.0M
2023-04-12 5,190.70 5,262.90 5,163.60 5,253.90 0.0M
2023-04-11 5,163.60 5,217.80 5,073.30 5,190.70 0.0M
2023-04-10 5,308.10 5,308.10 5,100.40 5,199.70 0.0M
2023-04-07 5,353.20 5,407.40 5,262.90 5,299.00 0.0M
2023-04-06 5,416.40 5,416.40 5,253.90 5,344.20 0.0M
2023-04-05 5,398.30 5,461.50 5,353.20 5,416.40 0.0M
2023-04-04 5,244.90 5,416.40 5,244.90 5,398.30 0.0M
2023-04-03 5,362.20 5,362.20 5,271.90 5,317.10 0.0M
2023-03-31 5,452.50 5,452.50 5,344.20 5,362.20 0.0M
2023-03-30 5,470.50 5,542.80 5,353.20 5,425.40 0.0M
2023-03-29 5,461.50 5,461.50 5,290.00 5,443.50 0.0M
2023-03-28 5,299.00 5,461.50 5,299.00 5,461.50 0.0M
2023-03-27 5,389.30 5,398.30 5,235.80 5,371.20 0.0M
2023-03-24 5,217.80 5,488.60 5,217.80 5,389.30 0.0M
2023-03-23 5,317.10 5,425.40 5,217.80 5,217.80 0.0M
2023-03-22 5,344.20 5,398.30 5,308.10 5,398.30 0.0M
2023-03-21 5,335.10 5,425.40 5,326.10 5,344.20 0.0M
2023-03-20 5,371.20 5,407.40 5,326.10 5,362.20 0.0M
2023-03-17 5,217.80 5,407.40 5,163.60 5,407.40 0.0M
2023-03-16 5,136.50 5,199.70 5,082.40 5,199.70 0.0M
2023-03-15 5,145.60 5,235.80 5,127.50 5,136.50 0.0M
2023-03-14 5,470.50 5,470.50 5,055.30 5,100.40 0.2M
2023-03-13 5,615.00 5,642.10 5,416.40 5,488.60 0.1M
2023-03-10 5,858.70 5,858.70 5,606.00 5,642.10 0.0M
2023-03-09 5,822.60 5,949.00 5,741.40 5,840.70 0.0M
2023-03-08 5,958.00 5,958.00 5,822.60 5,822.60 0.0M
2023-03-07 5,930.90 6,030.20 5,840.70 5,967.00 0.0M
2023-03-06 5,976.10 5,976.10 5,858.70 5,912.90 0.0M
2023-03-03 5,903.90 5,976.10 5,876.80 5,976.10 0.0M
2023-03-02 5,894.80 5,940.00 5,849.70 5,903.90 0.0M
2023-02-28 5,840.70 5,912.90 5,795.50 5,894.80 0.0M
2023-02-27 5,615.00 5,849.70 5,587.90 5,840.70 0.1M
2023-02-24 5,569.80 5,732.30 5,551.80 5,633.00 0.0M
2023-02-23 5,542.80 5,642.10 5,506.70 5,560.80 0.1M
2023-02-22 5,723.30 5,723.30 5,551.80 5,551.80 0.0M
2023-02-21 5,714.30 5,750.40 5,651.10 5,741.40 0.0M
2023-02-20 5,696.20 5,849.70 5,642.10 5,723.30 0.0M
2023-02-17 5,768.40 5,867.70 5,633.00 5,696.20 0.1M
2023-02-16 5,723.30 5,831.60 5,705.30 5,768.40 0.0M
2023-02-15 5,949.00 5,949.00 5,705.30 5,741.40 0.0M
2023-02-14 5,894.80 6,030.20 5,867.70 5,894.80 0.0M
2023-02-13 5,976.10 5,976.10 5,840.70 5,930.90 0.0M
2023-02-10 6,021.20 6,066.30 5,885.80 5,958.00 0.0M
2023-02-09 5,985.10 6,084.40 5,786.50 6,066.30 0.1M
2023-02-08 6,030.20 6,084.40 5,949.00 6,021.20 0.1M
2023-02-07 5,858.70 6,021.20 5,858.70 5,994.10 0.0M
2023-02-06 5,976.10 5,976.10 5,840.70 5,903.90 0.0M
2023-02-03 5,867.70 5,912.90 5,813.60 5,912.90 0.0M
2023-02-02 5,912.90 5,921.90 5,831.60 5,858.70 0.0M
2023-02-01 5,930.90 5,958.00 5,849.70 5,885.80 0.0M
2023-01-31 5,795.50 5,912.90 5,786.50 5,885.80 0.0M
2023-01-30 5,759.40 5,867.70 5,759.40 5,831.60 0.0M
2023-01-27 5,849.70 5,876.80 5,795.50 5,849.70 0.0M
2023-01-26 5,804.60 5,867.70 5,768.40 5,831.60 0.0M
2023-01-25 5,687.20 5,831.60 5,687.20 5,786.50 0.0M
2023-01-20 5,768.40 5,840.70 5,732.30 5,732.30 0.0M
2023-01-19 5,696.20 5,786.50 5,696.20 5,768.40 0.0M
2023-01-18 5,804.60 5,831.60 5,750.40 5,777.50 0.0M
2023-01-17 5,759.40 6,228.80 5,723.30 5,831.60 0.3M
2023-01-16 5,741.40 5,786.50 5,723.30 5,777.50 0.1M
2023-01-15 6,350.00 6,350.00 6,350.00 6,350.00 0.0M
2023-01-13 5,759.40 5,777.50 5,678.20 5,732.30 0.0M
2023-01-12 5,669.10 5,750.40 5,642.10 5,750.40 0.0M
2023-01-11 5,696.20 5,768.40 5,669.10 5,723.30 0.0M
2023-01-10 5,732.30 5,732.30 5,615.00 5,660.10 0.0M
2023-01-09 5,651.10 5,759.40 5,542.80 5,642.10 0.0M
2023-01-06 5,497.60 5,615.00 5,497.60 5,506.70 0.0M
2023-01-05 5,416.40 5,551.80 5,362.20 5,497.60 0.0M
2023-01-04 5,064.30 5,452.50 5,064.30 5,416.40 0.0M
2023-01-03 5,308.10 5,398.30 5,109.50 5,172.60 0.1M
2023-01-02 5,515.70 5,542.80 5,326.10 5,326.10 0.0M