케이디켐 [221980] KOSDAQ
우량기업부
9,180 원
전일대비:
▼
270
(-2.86%)
시가
9,440
고가
9,470
저가
9,170
거래량
1,817
거래대금
17 백만
시가총액
370 억
52주 최고
11,430
52주 최저
9,170
📈 주가 차트 (최근 20일)
케이디켐
221980
120봉
💬 케이디켐 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 9,180 | -270 | -2.86% | 9,440 | 9,470 | 9,170 | 1,817 |
| 2026-08-20 | 9,450 | 0 | 0.00% | 9,440 | 9,450 | 9,320 | 21 |
| 2026-08-19 | 9,450 | -10 | -0.11% | 9,380 | 9,450 | 9,270 | 1,773 |
| 2026-08-18 | 9,460 | -10 | -0.11% | 9,370 | 9,460 | 9,280 | 624 |
| 2026-08-14 | 9,470 | 10 | 0.11% | 9,460 | 9,470 | 9,340 | 527 |
| 2026-08-13 | 9,460 | -50 | -0.53% | 9,410 | 9,500 | 9,260 | 2,198 |
| 2026-08-12 | 9,510 | 0 | 0.00% | 9,510 | 9,510 | 9,410 | 294 |
| 2026-08-11 | 9,510 | 50 | 0.53% | 9,320 | 9,510 | 9,320 | 201 |
| 2026-08-10 | 9,460 | 50 | 0.53% | 9,410 | 9,460 | 9,350 | 664 |
| 2026-08-07 | 9,410 | 70 | 0.75% | 9,400 | 9,410 | 9,320 | 492 |
| 2026-08-06 | 9,340 | -40 | -0.43% | 9,380 | 9,440 | 9,200 | 636 |
| 2026-08-05 | 9,380 | -70 | -0.74% | 9,440 | 9,460 | 9,300 | 719 |
| 2026-08-04 | 9,450 | 0 | 0.00% | 9,450 | 9,450 | 9,430 | 320 |
| 2026-08-03 | 9,450 | 200 | 2.16% | 9,460 | 9,460 | 9,220 | 59 |
| 2026-07-31 | 9,250 | -40 | -0.43% | 9,290 | 9,290 | 9,210 | 327 |
| 2026-07-30 | 9,290 | -80 | -0.85% | 9,300 | 9,300 | 9,240 | 178 |
| 2026-07-29 | 9,370 | -20 | -0.21% | 9,380 | 9,390 | 9,260 | 2,078 |
| 2026-07-28 | 9,390 | -130 | -1.37% | 9,460 | 9,460 | 9,330 | 580 |
| 2026-07-27 | 9,520 | 0 | 0.00% | 9,530 | 9,550 | 9,420 | 68 |
| 2026-07-24 | 9,520 | -30 | -0.31% | 9,550 | 9,550 | 9,400 | 246 |