키스트론 [475430] KOSDAQ
중견기업부
4,300 원
전일대비:
▲
50
(1.18%)
시가
4,250
고가
4,305
저가
4,080
거래량
86,695
거래대금
363 백만
시가총액
767 억
52주 최고
7,820
52주 최저
3,315
📈 주가 차트 (최근 20일)
키스트론
475430
120봉
💬 키스트론 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 4,300 | 50 | 1.18% | 4,250 | 4,305 | 4,080 | 86,695 |
| 2026-08-24 | 4,250 | -90 | -2.07% | 4,340 | 4,400 | 4,240 | 177,303 |
| 2026-08-21 | 4,340 | -205 | -4.51% | 4,545 | 4,545 | 4,285 | 201,442 |
| 2026-08-20 | 4,545 | -15 | -0.33% | 4,550 | 4,600 | 4,495 | 153,341 |
| 2026-08-19 | 4,560 | -5 | -0.11% | 4,500 | 4,615 | 4,425 | 217,402 |
| 2026-08-18 | 4,565 | -10 | -0.22% | 4,730 | 4,800 | 4,500 | 623,842 |
| 2026-08-14 | 4,575 | 0 | 0.00% | 4,615 | 4,685 | 4,240 | 302,455 |
| 2026-08-13 | 4,575 | 15 | 0.33% | 4,620 | 4,860 | 4,545 | 704,505 |
| 2026-08-12 | 4,560 | 40 | 0.88% | 4,520 | 4,685 | 4,410 | 615,671 |
| 2026-08-11 | 4,520 | -15 | -0.33% | 4,540 | 4,760 | 4,465 | 1,085,187 |
| 2026-08-10 | 4,535 | 345 | 8.23% | 4,200 | 4,750 | 4,200 | 3,004,825 |
| 2026-08-07 | 4,190 | 20 | 0.48% | 4,185 | 4,285 | 4,095 | 169,275 |
| 2026-08-06 | 4,170 | -35 | -0.83% | 4,150 | 4,230 | 4,115 | 156,806 |
| 2026-08-05 | 4,205 | 155 | 3.83% | 4,095 | 4,230 | 4,080 | 260,203 |
| 2026-08-04 | 4,050 | 175 | 4.52% | 3,905 | 4,050 | 3,905 | 213,486 |
| 2026-08-03 | 3,875 | 70 | 1.84% | 3,760 | 3,975 | 3,690 | 191,950 |
| 2026-07-31 | 3,805 | 285 | 8.10% | 3,700 | 3,850 | 3,610 | 318,432 |
| 2026-07-30 | 3,520 | 20 | 0.57% | 3,315 | 3,630 | 3,315 | 245,208 |
| 2026-07-29 | 3,500 | -445 | -11.28% | 3,960 | 4,060 | 3,400 | 467,829 |
| 2026-07-28 | 3,945 | -375 | -8.68% | 4,160 | 4,270 | 3,930 | 282,016 |