키다리스튜디오 [020120] KOSPI
8,390 원
전일대비:
▼
30
(-0.36%)
시가
8,420
고가
8,500
저가
7,580
거래량
624,209
거래대금
4,961 백만
시가총액
3,110 억
52주 최고
9,450
52주 최저
2,800
📈 주가 차트 (최근 20일)
키다리스튜디오
020120
120봉
💬 키다리스튜디오 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-21 | 8,390 | -30 | -0.36% | 8,420 | 8,500 | 7,580 | 624,209 |
| 2026-09-18 | 8,420 | -830 | -8.97% | 9,250 | 9,300 | 8,420 | 331,297 |
| 2026-09-17 | 9,250 | 270 | 3.01% | 8,890 | 9,360 | 8,720 | 220,057 |
| 2026-09-16 | 8,980 | 20 | 0.22% | 8,800 | 9,450 | 8,750 | 161,668 |
| 2026-09-15 | 8,960 | -40 | -0.44% | 8,990 | 9,430 | 8,700 | 245,123 |
| 2026-09-14 | 9,000 | 900 | 11.11% | 8,160 | 9,300 | 7,810 | 696,218 |
| 2026-09-11 | 8,100 | -300 | -3.57% | 8,180 | 8,480 | 7,760 | 381,874 |
| 2026-09-10 | 8,400 | 440 | 5.53% | 7,850 | 8,670 | 7,660 | 966,621 |
| 2026-09-09 | 7,960 | 1,360 | 20.61% | 6,720 | 8,100 | 6,560 | 1,633,269 |
| 2026-09-08 | 6,600 | -430 | -6.12% | 7,030 | 7,030 | 6,430 | 855,941 |
| 2026-09-07 | 7,030 | -170 | -2.36% | 7,040 | 7,220 | 6,520 | 770,121 |
| 2026-09-04 | 7,200 | 1,020 | 16.50% | 6,150 | 7,200 | 6,150 | 483,626 |
| 2026-09-03 | 6,180 | -810 | -11.59% | 6,970 | 6,970 | 5,910 | 537,914 |
| 2026-09-02 | 6,990 | -350 | -4.77% | 7,000 | 7,170 | 6,950 | 298,904 |
| 2026-09-01 | 7,340 | 350 | 5.01% | 7,340 | 7,340 | 6,990 | 473,719 |
| 2026-08-31 | 6,990 | 810 | 13.11% | 6,550 | 7,050 | 6,550 | 1,229,924 |
| 2026-08-28 | 6,180 | 380 | 6.55% | 5,760 | 6,180 | 5,760 | 547,913 |
| 2026-08-27 | 5,800 | 300 | 5.45% | 5,700 | 6,300 | 5,450 | 2,605,809 |
| 2026-08-26 | 5,500 | -50 | -0.90% | 5,680 | 6,390 | 5,410 | 2,682,977 |
| 2026-08-25 | 5,550 | 450 | 8.82% | 5,300 | 5,700 | 5,040 | 3,581,039 |