KNN [058400] KOSDAQ
우량기업부
5,150 원
전일대비:
▲
10
(0.19%)
시가
5,200
고가
5,360
저가
5,110
거래량
12,584
거래대금
66 백만
시가총액
682 억
52주 최고
5,790
52주 최저
0
📈 주가 차트 (최근 20일)
KNN
058400
120봉
💬 KNN 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 5,150 | 10 | 0.19% | 5,200 | 5,360 | 5,110 | 12,584 |
| 2026-08-21 | 5,140 | -100 | -1.91% | 5,240 | 5,240 | 5,100 | 11,207 |
| 2026-08-20 | 5,240 | 40 | 0.77% | 5,160 | 5,250 | 5,150 | 3,776 |
| 2026-08-19 | 5,200 | -100 | -1.89% | 5,310 | 5,500 | 5,160 | 13,366 |
| 2026-08-18 | 5,300 | -110 | -2.03% | 5,310 | 5,390 | 5,300 | 11,913 |
| 2026-08-14 | 5,410 | 30 | 0.56% | 5,390 | 5,490 | 5,370 | 5,118 |
| 2026-08-13 | 5,380 | -260 | -4.61% | 5,600 | 5,790 | 5,370 | 32,321 |
| 2026-08-12 | 5,640 | 380 | 7.22% | 5,270 | 5,640 | 5,100 | 44,201 |
| 2026-08-11 | 5,260 | 450 | 9.36% | 4,895 | 5,330 | 4,895 | 30,188 |
| 2026-08-10 | 4,810 | 130 | 2.78% | 4,670 | 4,820 | 4,605 | 15,963 |
| 2026-08-07 | 4,680 | 55 | 1.19% | 4,610 | 4,695 | 4,610 | 10,135 |
| 2026-08-06 | 4,625 | 10 | 0.22% | 4,615 | 4,685 | 4,610 | 17,023 |
| 2026-08-05 | 4,615 | 25 | 0.54% | 4,625 | 4,640 | 4,590 | 11,838 |
| 2026-08-04 | 4,590 | -55 | -1.18% | 4,680 | 4,680 | 4,460 | 49,340 |
| 2026-08-03 | 4,645 | 30 | 0.65% | 4,615 | 4,805 | 4,455 | 26,102 |
| 2026-07-31 | 4,615 | 95 | 2.10% | 4,530 | 4,630 | 4,520 | 24,784 |
| 2026-07-30 | 4,520 | -80 | -1.74% | 4,565 | 4,675 | 4,460 | 27,450 |
| 2026-07-29 | 4,600 | -110 | -2.34% | 4,810 | 5,550 | 4,415 | 51,402 |
| 2026-07-28 | 4,710 | -730 | -13.42% | 5,190 | 5,490 | 4,630 | 46,846 |
| 2026-07-27 | 544 | 0 | 0.00% | 0 | 0 | 0 | 0 |