케스피온 [079190] KOSDAQ
관리종목(소속부없음)
1,236 원
전일대비:
▼
73
(-5.58%)
시가
1,348
고가
1,364
저가
1,236
거래량
283,735
거래대금
363 백만
시가총액
119 억
52주 최고
1,966
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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,236 | -73 | -5.58% | 1,348 | 1,364 | 1,236 | 283,735 |
| 2026-08-20 | 1,309 | -68 | -4.94% | 1,299 | 1,425 | 1,215 | 549,485 |
| 2026-08-19 | 1,377 | -589 | -29.96% | 1,815 | 1,885 | 1,377 | 1,980,386 |
| 2026-08-18 | 1,966 | 453 | 29.94% | 1,582 | 1,966 | 1,581 | 1,378,255 |
| 2026-08-14 | 1,513 | 109 | 7.76% | 1,405 | 1,558 | 1,350 | 265,462 |
| 2026-08-13 | 1,404 | 144 | 11.43% | 1,254 | 1,437 | 1,197 | 290,954 |
| 2026-08-12 | 1,260 | -50 | -3.82% | 1,310 | 1,322 | 1,249 | 171,519 |
| 2026-08-11 | 1,310 | 69 | 5.56% | 1,242 | 1,378 | 1,231 | 601,699 |
| 2026-08-10 | 1,241 | 26 | 2.14% | 1,239 | 1,250 | 1,170 | 249,705 |
| 2026-08-07 | 1,215 | 23 | 1.93% | 1,210 | 1,347 | 1,199 | 1,174,666 |
| 2026-08-06 | 1,192 | 129 | 12.14% | 1,060 | 1,381 | 1,060 | 3,750,588 |
| 2026-08-05 | 1,063 | 23 | 2.21% | 1,070 | 1,095 | 1,020 | 187,350 |
| 2026-08-04 | 1,040 | -132 | -11.26% | 1,141 | 1,158 | 1,012 | 686,971 |
| 2026-08-03 | 1,172 | 270 | 29.93% | 902 | 1,172 | 902 | 1,237,083 |
| 2026-07-31 | 902 | -64 | -6.63% | 966 | 1,030 | 890 | 132,919 |
| 2026-07-30 | 966 | -28 | -2.82% | 1,058 | 1,058 | 951 | 23,328 |
| 2026-07-29 | 994 | -51 | -4.88% | 1,045 | 1,099 | 950 | 31,790 |
| 2026-07-28 | 1,045 | -42 | -3.86% | 1,087 | 1,195 | 1,001 | 55,969 |
| 2026-07-27 | 1,087 | 30 | 2.84% | 1,067 | 1,099 | 1,067 | 22,675 |
| 2026-07-24 | 1,057 | -43 | -3.91% | 1,100 | 1,100 | 1,017 | 64,041 |