케이아이이 [009140] KOSPI
23,050 원
전일대비:
▼
850
(-3.56%)
시가
23,900
고가
23,950
저가
23,050
거래량
6,346
거래대금
148 백만
시가총액
362 억
52주 최고
35,000
52주 최저
18,600
📈 주가 차트 (최근 20일)
케이아이이
009140
120봉
💬 케이아이이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 23,050 | -850 | -3.56% | 23,900 | 23,950 | 23,050 | 6,346 |
| 2026-10-13 | 23,900 | 1,050 | 4.60% | 22,450 | 23,900 | 22,400 | 8,681 |
| 2026-10-12 | 22,850 | -50 | -0.22% | 22,950 | 23,900 | 22,600 | 14,328 |
| 2026-10-08 | 22,900 | -850 | -3.58% | 23,950 | 23,950 | 22,500 | 8,454 |
| 2026-10-07 | 23,750 | 450 | 1.93% | 24,050 | 24,200 | 22,000 | 21,518 |
| 2026-10-06 | 23,300 | 3,400 | 17.09% | 20,450 | 25,050 | 19,750 | 55,214 |
| 2026-10-02 | 19,900 | 380 | 1.95% | 19,520 | 20,000 | 19,320 | 1,085 |
| 2026-10-01 | 19,520 | -110 | -0.56% | 19,630 | 19,990 | 19,310 | 2,770 |
| 2026-09-30 | 19,630 | -110 | -0.56% | 19,830 | 19,990 | 18,860 | 8,337 |
| 2026-09-29 | 19,740 | -2,060 | -9.45% | 21,750 | 21,750 | 19,690 | 16,603 |
| 2026-09-28 | 21,800 | -350 | -1.58% | 22,200 | 22,200 | 21,200 | 2,066 |
| 2026-09-23 | 22,150 | -250 | -1.12% | 22,350 | 22,350 | 21,550 | 2,953 |
| 2026-09-22 | 22,400 | -650 | -2.82% | 23,000 | 23,000 | 21,900 | 4,930 |
| 2026-09-21 | 23,050 | 750 | 3.36% | 22,300 | 25,900 | 21,650 | 9,973 |
| 2026-09-18 | 22,300 | 400 | 1.83% | 21,900 | 22,400 | 21,700 | 499 |
| 2026-09-17 | 21,900 | -200 | -0.90% | 22,400 | 22,400 | 21,900 | 2,438 |
| 2026-09-16 | 22,100 | -50 | -0.23% | 22,150 | 22,450 | 21,650 | 1,632 |
| 2026-09-15 | 22,150 | 100 | 0.45% | 22,450 | 22,450 | 21,150 | 1,970 |
| 2026-09-14 | 22,050 | -300 | -1.34% | 22,050 | 22,150 | 21,500 | 429 |
| 2026-09-11 | 22,350 | 250 | 1.13% | 22,400 | 22,400 | 21,950 | 189 |