케이피엠테크 [042040] KOSDAQ
중견기업부
5,300 원
전일대비:
▲
20
(0.38%)
시가
5,430
고가
5,430
저가
5,270
거래량
4,285
거래대금
23 백만
시가총액
460 억
52주 최고
7,800
52주 최저
0
📈 주가 차트 (최근 20일)
케이피엠테크
042040
120봉
💬 케이피엠테크 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 5,300 | 20 | 0.38% | 5,430 | 5,430 | 5,270 | 4,285 |
| 2026-10-20 | 5,280 | -110 | -2.04% | 5,430 | 5,430 | 5,280 | 1,815 |
| 2026-10-19 | 5,390 | 140 | 2.67% | 5,160 | 5,400 | 5,150 | 5,098 |
| 2026-10-16 | 5,250 | 335 | 6.82% | 4,915 | 5,280 | 4,915 | 2,866 |
| 2026-10-15 | 4,915 | -305 | -5.84% | 5,300 | 5,320 | 4,905 | 4,149 |
| 2026-10-14 | 5,220 | -30 | -0.57% | 5,210 | 5,320 | 5,130 | 3,507 |
| 2026-10-13 | 5,250 | -250 | -4.55% | 5,450 | 5,450 | 5,000 | 9,713 |
| 2026-10-12 | 5,500 | -80 | -1.43% | 5,580 | 5,590 | 5,330 | 10,613 |
| 2026-10-08 | 5,580 | 500 | 9.84% | 5,210 | 5,580 | 5,180 | 19,596 |
| 2026-10-07 | 5,080 | 50 | 0.99% | 5,030 | 5,120 | 5,010 | 8,007 |
| 2026-10-06 | 5,030 | 45 | 0.90% | 5,100 | 5,100 | 4,910 | 1,215 |
| 2026-10-02 | 4,985 | -15 | -0.30% | 4,950 | 5,110 | 4,900 | 2,059 |
| 2026-10-01 | 5,000 | 0 | 0.00% | 5,000 | 5,000 | 4,900 | 1,304 |
| 2026-09-30 | 5,000 | -10 | -0.20% | 5,010 | 5,080 | 4,960 | 928 |
| 2026-09-29 | 5,010 | -140 | -2.72% | 5,100 | 5,100 | 4,925 | 4,469 |
| 2026-09-28 | 5,150 | 40 | 0.78% | 5,380 | 5,380 | 5,000 | 8,116 |
| 2026-09-23 | 5,110 | 0 | 0.00% | 5,070 | 5,110 | 5,070 | 884 |
| 2026-09-22 | 5,110 | -50 | -0.97% | 5,130 | 5,150 | 5,100 | 4,280 |
| 2026-09-21 | 5,160 | 80 | 1.57% | 5,080 | 5,280 | 5,070 | 7,640 |
| 2026-09-18 | 5,080 | -140 | -2.68% | 5,290 | 5,290 | 5,030 | 9,662 |