키다리스튜디오 [020120] KOSPI
7,200 원
전일대비:
▲
1,020
(16.50%)
시가
6,150
고가
7,200
저가
6,150
거래량
483,626
거래대금
3,310 백만
시가총액
2,669 억
52주 최고
7,340
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 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 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 |
| 2026-08-24 | 5,100 | 1,080 | 26.87% | 4,170 | 5,190 | 4,160 | 5,005,960 |
| 2026-08-21 | 4,020 | 25 | 0.63% | 3,980 | 4,065 | 3,870 | 212,998 |
| 2026-08-20 | 3,995 | 150 | 3.90% | 3,880 | 4,060 | 3,815 | 381,725 |
| 2026-08-19 | 3,845 | 130 | 3.50% | 3,600 | 3,880 | 3,520 | 212,766 |
| 2026-08-18 | 3,715 | -125 | -3.26% | 3,800 | 3,875 | 3,655 | 303,485 |
| 2026-08-14 | 3,840 | 330 | 9.40% | 3,515 | 3,860 | 3,510 | 375,167 |
| 2026-08-13 | 3,510 | 85 | 2.48% | 3,445 | 3,565 | 3,365 | 222,799 |
| 2026-08-12 | 3,425 | -180 | -4.99% | 3,605 | 3,645 | 3,420 | 219,218 |
| 2026-08-11 | 3,605 | -165 | -4.38% | 3,770 | 3,980 | 3,425 | 438,738 |
| 2026-08-10 | 3,770 | 75 | 2.03% | 3,720 | 3,790 | 3,610 | 127,769 |
| 2026-08-07 | 3,695 | 60 | 1.65% | 3,665 | 3,760 | 3,635 | 59,347 |