KPX케미칼 [025000] KOSPI
64,200 원
전일대비:
▲
4,100
(6.82%)
시가
60,500
고가
64,500
저가
60,200
거래량
30,559
거래대금
1,931 백만
시가총액
2,662 억
52주 최고
64,500
52주 최저
0
📈 주가 차트 (최근 20일)
KPX케미칼
025000
120봉
💬 KPX케미칼 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 64,200 | 4,100 | 6.82% | 60,500 | 64,500 | 60,200 | 30,559 |
| 2026-10-13 | 60,100 | 1,000 | 1.69% | 58,800 | 60,200 | 58,700 | 23,296 |
| 2026-10-12 | 59,100 | 100 | 0.17% | 59,300 | 59,400 | 58,700 | 7,753 |
| 2026-10-08 | 59,000 | 400 | 0.68% | 58,600 | 59,300 | 58,400 | 3,099 |
| 2026-10-07 | 58,600 | 900 | 1.56% | 57,600 | 59,200 | 57,100 | 9,595 |
| 2026-10-06 | 57,700 | 1,100 | 1.94% | 56,000 | 57,800 | 56,000 | 3,836 |
| 2026-10-02 | 56,600 | 0 | 0.00% | 56,100 | 56,800 | 55,700 | 4,818 |
| 2026-10-01 | 56,600 | -900 | -1.57% | 57,500 | 57,500 | 55,800 | 5,499 |
| 2026-09-30 | 57,500 | -200 | -0.35% | 57,700 | 57,700 | 56,700 | 3,519 |
| 2026-09-29 | 57,700 | 0 | 0.00% | 57,800 | 57,800 | 56,700 | 4,183 |
| 2026-09-28 | 57,700 | 700 | 1.23% | 56,900 | 57,800 | 56,500 | 5,584 |
| 2026-09-23 | 57,000 | 500 | 0.88% | 56,400 | 57,000 | 56,400 | 2,975 |
| 2026-09-22 | 56,500 | 500 | 0.89% | 56,400 | 56,900 | 56,000 | 4,187 |
| 2026-09-21 | 56,000 | 0 | 0.00% | 56,300 | 56,500 | 55,500 | 2,479 |
| 2026-09-18 | 56,000 | 700 | 1.27% | 55,700 | 56,300 | 55,200 | 3,417 |
| 2026-09-17 | 55,300 | 0 | 0.00% | 55,300 | 55,800 | 54,700 | 3,549 |
| 2026-09-16 | 55,300 | 400 | 0.73% | 55,300 | 55,300 | 54,500 | 3,948 |
| 2026-09-15 | 54,900 | -1,500 | -2.66% | 56,500 | 56,500 | 54,900 | 5,642 |
| 2026-09-14 | 56,400 | 300 | 0.53% | 56,600 | 57,000 | 55,700 | 7,011 |
| 2026-09-11 | 56,100 | 1,900 | 3.51% | 54,300 | 56,900 | 54,300 | 17,325 |