케이피에프 [024880] KOSDAQ
우량기업부
3,890 원
전일대비:
▲
120
(3.18%)
시가
3,735
고가
3,890
저가
3,725
거래량
56,444
거래대금
214 백만
시가총액
776 억
52주 최고
6,880
52주 최저
3,310
📈 주가 차트 (최근 20일)
케이피에프
024880
120봉
💬 케이피에프 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 3,890 | 120 | 3.18% | 3,735 | 3,890 | 3,725 | 56,444 |
| 2026-08-24 | 3,770 | -10 | -0.26% | 3,770 | 3,805 | 3,725 | 32,526 |
| 2026-08-21 | 3,780 | -150 | -3.82% | 3,905 | 3,905 | 3,735 | 49,956 |
| 2026-08-20 | 3,930 | 50 | 1.29% | 3,875 | 3,950 | 3,835 | 70,303 |
| 2026-08-19 | 3,880 | -5 | -0.13% | 3,785 | 3,880 | 3,780 | 41,287 |
| 2026-08-18 | 3,885 | -40 | -1.02% | 3,925 | 3,950 | 3,845 | 92,528 |
| 2026-08-14 | 3,925 | 45 | 1.16% | 3,920 | 3,925 | 3,845 | 57,252 |
| 2026-08-13 | 3,880 | -70 | -1.77% | 3,945 | 3,990 | 3,855 | 37,343 |
| 2026-08-12 | 3,950 | -10 | -0.25% | 3,980 | 3,990 | 3,910 | 26,737 |
| 2026-08-11 | 3,960 | 25 | 0.64% | 3,865 | 3,975 | 3,865 | 24,578 |
| 2026-08-10 | 3,935 | 110 | 2.88% | 3,825 | 3,945 | 3,810 | 39,323 |
| 2026-08-07 | 3,825 | -10 | -0.26% | 3,830 | 3,870 | 3,745 | 28,624 |
| 2026-08-06 | 3,835 | -15 | -0.39% | 3,860 | 3,895 | 3,725 | 39,027 |
| 2026-08-05 | 3,850 | 85 | 2.26% | 3,795 | 3,860 | 3,785 | 36,887 |
| 2026-08-04 | 3,765 | 100 | 2.73% | 3,665 | 3,770 | 3,665 | 24,275 |
| 2026-08-03 | 3,665 | 15 | 0.41% | 3,580 | 3,770 | 3,580 | 28,836 |
| 2026-07-31 | 3,650 | 245 | 7.20% | 3,470 | 3,665 | 3,455 | 68,417 |
| 2026-07-30 | 3,405 | 10 | 0.29% | 3,350 | 3,520 | 3,350 | 79,088 |
| 2026-07-29 | 3,395 | -255 | -6.99% | 3,630 | 3,695 | 3,310 | 157,054 |
| 2026-07-28 | 3,650 | -180 | -4.70% | 3,815 | 3,815 | 3,590 | 69,764 |