KMH
(122450) |
코스닥
중견기업부
액면가 500원
|
 |
|
|
|
 01.14 15:59 |
|
|
|
|
|
| 7,910 (7,970) |
|
[시가/고가/저가] 7,880 / 8,030 / 7,840 |
| 전일비/등락률 |
▼ 60 (-0.75%) |
매도호가/호가잔량 |
7,910 / 629 |
| 거래량/전일동시간대비 |
77,158 /▼ 4,545 |
매수호가/호가잔량 |
7,900 / 865 |
| 상한가/하한가 |
10,350 / 5,580 |
총매도/총매수잔량 |
6,824 / 15,351 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 22/01/14 |
7,910 |
▼ 60 |
-0.75 |
7,880 |
8,030 |
7,840 |
77,941 |
| 22/01/13 |
7,970 |
▼ 30 |
-0.38 |
8,000 |
8,080 |
7,930 |
86,960 |
| 22/01/12 |
8,000 |
▲ 80 |
1.01 |
7,870 |
8,080 |
7,830 |
67,497 |
| 22/01/11 |
7,920 |
▼ 80 |
-1.00 |
8,000 |
8,060 |
7,820 |
102,861 |
| 22/01/10 |
8,000 |
▼ 220 |
-2.68 |
8,260 |
8,340 |
7,990 |
110,845 |
| 22/01/07 |
8,220 |
▲ 120 |
1.48 |
8,120 |
8,400 |
8,100 |
157,386 |
| 22/01/06 |
8,100 |
▼ 10 |
-0.12 |
8,040 |
8,230 |
8,020 |
117,337 |
| 22/01/05 |
8,110 |
▲ 70 |
0.87 |
8,010 |
8,230 |
7,970 |
107,110 |
| 22/01/04 |
8,040 |
▲ 20 |
0.25 |
8,050 |
8,080 |
7,970 |
62,354 |
| 22/01/03 |
8,020 |
▼ 90 |
-1.11 |
8,180 |
8,230 |
7,980 |
74,285 |
| 21/12/30 |
8,110 |
▲ 60 |
0.75 |
8,020 |
8,290 |
8,000 |
123,660 |
| 21/12/29 |
8,050 |
▲ 60 |
0.75 |
8,040 |
8,070 |
7,910 |
79,036 |
| 21/12/28 |
7,990 |
0 |
0.00 |
8,000 |
8,100 |
7,770 |
193,428 |
| 21/12/27 |
7,990 |
▲ 140 |
1.78 |
7,860 |
8,110 |
7,850 |
82,898 |
| 21/12/24 |
7,850 |
▲ 310 |
4.11 |
7,590 |
8,170 |
7,560 |
309,290 |
| 21/12/23 |
7,540 |
▼ 100 |
-1.31 |
7,640 |
7,710 |
7,540 |
104,702 |
| 21/12/22 |
7,640 |
▼ 20 |
-0.26 |
7,730 |
7,730 |
7,630 |
145,254 |
| 21/12/21 |
7,660 |
▼ 40 |
-0.52 |
7,700 |
7,780 |
7,650 |
73,319 |
| 21/12/20 |
7,700 |
▼ 90 |
-1.16 |
7,890 |
7,900 |
7,670 |
86,373 |
| 21/12/17 |
7,790 |
▼ 110 |
-1.39 |
7,870 |
7,900 |
7,700 |
131,215 |
| 21/12/16 |
7,900 |
▲ 10 |
0.13 |
7,900 |
8,050 |
7,790 |
126,336 |
| 21/12/15 |
7,890 |
▲ 20 |
0.25 |
7,770 |
7,910 |
7,700 |
64,022 |
| 21/12/14 |
7,870 |
▼ 70 |
-0.88 |
7,940 |
8,000 |
7,840 |
35,078 |
| 21/12/13 |
7,940 |
▲ 10 |
0.13 |
8,000 |
8,000 |
7,900 |
48,533 |
| 21/12/10 |
7,930 |
▼ 50 |
-0.63 |
8,000 |
8,020 |
7,830 |
92,230 |
| 21/12/09 |
7,980 |
▲ 0 |
0.00 |
7,980 |
8,030 |
7,850 |
142,783 |
| 21/12/08 |
7,980 |
▼ 70 |
-0.87 |
8,050 |
8,110 |
7,910 |
92,509 |
| 21/12/07 |
8,050 |
▼ 20 |
-0.25 |
8,010 |
8,130 |
7,970 |
37,538 |
| 21/12/06 |
8,070 |
▲ 70 |
0.88 |
8,000 |
8,090 |
7,830 |
35,908 |
| 21/12/03 |
8,000 |
▲ 140 |
1.78 |
7,930 |
8,070 |
7,790 |
70,710 |
| 21/12/02 |
7,860 |
▲ 110 |
1.42 |
7,740 |
7,860 |
7,670 |
63,641 |
| 21/12/01 |
7,750 |
▲ 190 |
2.51 |
7,540 |
7,840 |
7,530 |
115,530 |
| 21/11/30 |
7,560 |
▼ 690 |
-8.36 |
8,260 |
8,400 |
7,550 |
253,047 |
| 21/11/29 |
8,250 |
▼ 270 |
-3.17 |
8,180 |
8,490 |
8,130 |
206,299 |
| 21/11/26 |
8,520 |
▼ 440 |
-4.91 |
8,830 |
8,950 |
8,500 |
174,324 |
| 21/11/25 |
8,960 |
▼ 160 |
-1.75 |
9,000 |
9,160 |
8,940 |
81,692 |
| 21/11/24 |
9,120 |
0 |
0.00 |
9,120 |
9,300 |
8,900 |
122,815 |
| 21/11/23 |
9,120 |
▲ 180 |
2.01 |
8,940 |
9,280 |
8,810 |
275,164 |
| 21/11/22 |
8,940 |
▲ 60 |
0.68 |
8,900 |
8,940 |
8,700 |
129,626 |
| 21/11/19 |
8,880 |
▲ 270 |
3.14 |
8,570 |
8,940 |
8,500 |
95,239 |
 |
|
|
