키네마스터 [139670] KOSDAQ
중견기업부
1,945 원
전일대비:
▲
3
(0.15%)
시가
1,944
고가
1,971
저가
1,890
거래량
10,951
거래대금
21 백만
시가총액
275 억
52주 최고
3,040
52주 최저
1,326
📈 주가 차트 (최근 20일)
키네마스터
139670
120봉
💬 키네마스터 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 1,945 | 3 | 0.15% | 1,944 | 1,971 | 1,890 | 10,951 |
| 2026-08-24 | 1,942 | 25 | 1.30% | 1,916 | 1,945 | 1,875 | 14,705 |
| 2026-08-21 | 1,917 | 0 | 0.00% | 1,917 | 1,942 | 1,825 | 33,876 |
| 2026-08-20 | 1,917 | 85 | 4.64% | 1,787 | 1,942 | 1,787 | 29,864 |
| 2026-08-19 | 1,832 | 82 | 4.69% | 1,835 | 1,875 | 1,744 | 22,726 |
| 2026-08-18 | 1,750 | -16 | -0.91% | 1,766 | 1,833 | 1,720 | 37,916 |
| 2026-08-14 | 1,766 | 4 | 0.23% | 1,753 | 1,907 | 1,711 | 47,060 |
| 2026-08-13 | 1,762 | -17 | -0.96% | 1,778 | 1,790 | 1,685 | 10,945 |
| 2026-08-12 | 1,779 | 114 | 6.85% | 1,699 | 1,810 | 1,615 | 53,986 |
| 2026-08-11 | 1,665 | 46 | 2.84% | 1,680 | 1,680 | 1,570 | 4,310 |
| 2026-08-10 | 1,619 | 15 | 0.94% | 1,604 | 1,685 | 1,556 | 9,629 |
| 2026-08-07 | 1,604 | 4 | 0.25% | 1,610 | 1,692 | 1,560 | 9,025 |
| 2026-08-06 | 1,600 | -17 | -1.05% | 1,617 | 1,674 | 1,567 | 4,301 |
| 2026-08-05 | 1,617 | 38 | 2.41% | 1,566 | 1,625 | 1,566 | 7,419 |
| 2026-08-04 | 1,579 | 28 | 1.81% | 1,531 | 1,599 | 1,520 | 3,011 |
| 2026-08-03 | 1,551 | -99 | -6.00% | 1,650 | 1,655 | 1,505 | 15,628 |
| 2026-07-31 | 1,650 | 151 | 10.07% | 1,353 | 1,679 | 1,353 | 33,014 |
| 2026-07-30 | 1,499 | 11 | 0.74% | 1,450 | 1,598 | 1,450 | 19,637 |
| 2026-07-29 | 1,488 | -98 | -6.18% | 1,544 | 1,625 | 1,431 | 35,920 |
| 2026-07-28 | 1,586 | 74 | 4.89% | 1,512 | 1,590 | 1,470 | 27,643 |