KPX홀딩스 [092230] KOSPI
94,200 원
전일대비:
▼
2,000
(-2.08%)
시가
96,200
고가
96,200
저가
92,700
거래량
4,877
거래대금
458 백만
시가총액
3,980 억
52주 최고
98,200
52주 최저
64,600
📈 주가 차트 (최근 20일)
KPX홀딩스
092230
120봉
💬 KPX홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 94,200 | -2,000 | -2.08% | 96,200 | 96,200 | 92,700 | 4,877 |
| 2026-08-20 | 96,200 | -1,200 | -1.23% | 97,600 | 97,600 | 94,500 | 3,532 |
| 2026-08-19 | 97,400 | -800 | -0.81% | 98,000 | 98,200 | 93,400 | 8,733 |
| 2026-08-18 | 98,200 | 5,200 | 5.59% | 96,000 | 98,200 | 94,300 | 8,679 |
| 2026-08-14 | 93,000 | 6,400 | 7.39% | 86,500 | 93,000 | 85,500 | 10,605 |
| 2026-08-13 | 86,600 | -200 | -0.23% | 87,400 | 87,400 | 85,900 | 1,972 |
| 2026-08-12 | 86,800 | -1,800 | -2.03% | 89,000 | 89,000 | 86,500 | 2,308 |
| 2026-08-11 | 88,600 | 700 | 0.80% | 87,900 | 88,800 | 87,300 | 3,522 |
| 2026-08-10 | 87,900 | 400 | 0.46% | 87,500 | 88,000 | 86,100 | 2,309 |
| 2026-08-07 | 87,500 | 800 | 0.92% | 87,600 | 87,600 | 86,400 | 2,016 |
| 2026-08-06 | 86,700 | 700 | 0.81% | 87,400 | 87,900 | 85,700 | 3,105 |
| 2026-08-05 | 86,000 | 500 | 0.58% | 86,300 | 87,800 | 85,500 | 1,571 |
| 2026-08-04 | 85,500 | 1,900 | 2.27% | 84,600 | 85,500 | 83,200 | 1,689 |
| 2026-08-03 | 83,600 | 300 | 0.36% | 83,600 | 84,900 | 83,000 | 1,646 |
| 2026-07-31 | 83,300 | 0 | 0.00% | 83,000 | 84,200 | 82,000 | 2,621 |
| 2026-07-30 | 83,300 | 600 | 0.73% | 82,700 | 84,500 | 82,200 | 1,907 |
| 2026-07-29 | 82,700 | -600 | -0.72% | 83,800 | 84,900 | 81,100 | 5,916 |
| 2026-07-28 | 83,300 | -2,000 | -2.34% | 85,500 | 85,500 | 81,900 | 5,347 |
| 2026-07-27 | 85,300 | 600 | 0.71% | 84,700 | 86,100 | 83,700 | 1,069 |
| 2026-07-24 | 84,700 | 1,300 | 1.56% | 83,400 | 85,100 | 83,400 | 1,685 |