케스피온 [079190] KOSDAQ
관리종목(소속부없음)
1,802 원
전일대비:
▲
59
(3.38%)
시가
1,650
고가
1,882
저가
1,650
거래량
171,035
거래대금
306 백만
시가총액
367 억
52주 최고
2,120
52주 최저
0
📈 주가 차트 (최근 20일)
케스피온
079190
120봉
💬 케스피온 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1,802 | 59 | 3.38% | 1,650 | 1,882 | 1,650 | 171,035 |
| 2026-10-14 | 1,743 | 132 | 8.19% | 1,615 | 1,829 | 1,560 | 184,192 |
| 2026-10-13 | 1,611 | -189 | -10.50% | 1,842 | 1,842 | 1,570 | 164,282 |
| 2026-10-12 | 1,800 | 90 | 5.26% | 1,660 | 2,120 | 1,622 | 224,046 |
| 2026-10-08 | 1,710 | -14 | -0.81% | 1,799 | 1,799 | 1,640 | 132,972 |
| 2026-10-07 | 1,724 | 15 | 0.88% | 1,715 | 1,745 | 1,559 | 112,676 |
| 2026-10-06 | 1,709 | 247 | 16.89% | 1,608 | 1,800 | 1,545 | 475,722 |
| 2026-10-02 | 1,462 | 198 | 15.66% | 1,350 | 1,580 | 1,257 | 415,702 |
| 2026-10-01 | 1,264 | -8 | -0.63% | 1,263 | 1,350 | 1,213 | 30,748 |
| 2026-09-30 | 1,272 | -64 | -4.79% | 1,226 | 1,321 | 1,226 | 32,729 |
| 2026-09-29 | 1,336 | 62 | 4.87% | 1,205 | 1,388 | 1,205 | 68,905 |
| 2026-09-28 | 1,274 | -55 | -4.14% | 1,459 | 1,459 | 1,180 | 57,225 |
| 2026-09-23 | 1,329 | -53 | -3.84% | 1,422 | 1,422 | 1,283 | 65,274 |
| 2026-09-22 | 1,382 | -27 | -1.92% | 1,447 | 1,448 | 1,353 | 16,412 |
| 2026-09-21 | 1,409 | 128 | 9.99% | 1,370 | 1,420 | 1,290 | 60,736 |
| 2026-09-18 | 1,281 | -84 | -6.15% | 1,381 | 1,385 | 1,260 | 152,336 |
| 2026-09-17 | 1,365 | -1 | -0.07% | 1,366 | 1,490 | 1,349 | 25,800 |
| 2026-09-16 | 1,366 | -107 | -7.26% | 1,473 | 1,539 | 1,350 | 44,930 |
| 2026-09-15 | 1,473 | -242 | -14.11% | 1,750 | 1,750 | 1,450 | 122,036 |
| 2026-09-14 | 1,715 | 116 | 7.25% | 1,599 | 1,815 | 1,519 | 405,754 |