케이엔더블유 [105330] KOSDAQ
중견기업부
6,770 원
전일대비:
0
(0.00%)
시가
6,800
고가
6,900
저가
6,360
거래량
24,580
거래대금
162 백만
시가총액
1,085 억
52주 최고
11,400
52주 최저
4,100
📈 주가 차트 (최근 20일)
케이엔더블유
105330
120봉
💬 케이엔더블유 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 6,770 | 0 | 0.00% | 6,800 | 6,900 | 6,360 | 24,580 |
| 2026-08-21 | 6,770 | 170 | 2.58% | 6,870 | 6,870 | 6,280 | 36,872 |
| 2026-08-20 | 6,600 | -70 | -1.05% | 6,940 | 6,940 | 6,500 | 9,092 |
| 2026-08-19 | 6,670 | 90 | 1.37% | 6,580 | 6,830 | 6,200 | 9,187 |
| 2026-08-18 | 6,580 | -250 | -3.66% | 6,990 | 6,990 | 6,430 | 18,568 |
| 2026-08-14 | 6,830 | 110 | 1.64% | 6,890 | 6,950 | 6,620 | 27,943 |
| 2026-08-13 | 6,720 | -160 | -2.33% | 7,000 | 7,020 | 6,630 | 23,813 |
| 2026-08-12 | 6,880 | 20 | 0.29% | 6,980 | 7,020 | 6,670 | 17,603 |
| 2026-08-11 | 6,860 | 150 | 2.24% | 6,630 | 6,890 | 6,540 | 33,966 |
| 2026-08-10 | 6,710 | 30 | 0.45% | 6,600 | 6,810 | 6,420 | 37,941 |
| 2026-08-07 | 6,680 | -520 | -7.22% | 7,200 | 7,210 | 6,390 | 52,782 |
| 2026-08-06 | 7,200 | 300 | 4.35% | 6,950 | 7,300 | 6,650 | 14,898 |
| 2026-08-05 | 6,900 | 510 | 7.98% | 6,470 | 6,960 | 6,340 | 29,948 |
| 2026-08-04 | 6,390 | 430 | 7.21% | 5,810 | 6,390 | 5,810 | 28,467 |
| 2026-08-03 | 5,960 | -40 | -0.67% | 6,070 | 6,140 | 5,860 | 16,072 |
| 2026-07-31 | 6,000 | 700 | 13.21% | 5,410 | 6,000 | 5,410 | 41,976 |
| 2026-07-30 | 5,300 | -600 | -10.17% | 5,900 | 6,060 | 5,160 | 90,738 |
| 2026-07-29 | 5,900 | -550 | -8.53% | 6,450 | 6,570 | 5,740 | 56,565 |
| 2026-07-28 | 6,450 | -10 | -0.15% | 6,460 | 6,550 | 6,120 | 23,111 |
| 2026-07-27 | 6,460 | 260 | 4.19% | 6,200 | 6,500 | 6,140 | 46,938 |