KMH 122450 일자별 시세 - 매일경제 증권센터

KMH
(122450)

코스닥
중견기업부
액면가 500원

06.29 15:25

7,110 (7,150)

[시가/고가/저가] 7,040 / 7,280 / 7,040

전일비/등락률	▼ 40 (-0.56%)	매도호가/호가잔량	7,150 / 336
거래량/전일동시간대비	17,054 /▲ 8,649	매수호가/호가잔량	7,110 / 152
상한가/하한가	9,290 / 5,010	총매도/총매수잔량	969 / 12,739

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
22/06/29	7,110	▼ 40	-0.56	7,040	7,280	7,040	17,944
22/06/28	7,150	▲ 70	0.99	7,010	7,200	7,010	10,450
22/06/27	7,080	▲ 30	0.43	7,100	7,160	7,040	57,256
22/06/24	7,050	▲ 380	5.70	6,600	7,130	6,600	110,509
22/06/23	6,670	▼ 290	-4.17	6,820	7,050	6,540	120,528
22/06/22	6,960	▼ 300	-4.13	7,110	7,290	6,700	89,059
22/06/21	7,260	▲ 110	1.54	7,020	7,260	6,960	72,568
22/06/20	7,150	▼ 150	-2.05	7,300	7,300	6,900	69,420
22/06/17	7,300	▲ 10	0.14	6,990	7,300	6,950	65,629
22/06/16	7,290	▲ 70	0.97	7,260	7,420	7,160	47,443
22/06/15	7,220	▼ 230	-3.09	7,270	7,450	7,120	71,438
22/06/14	7,450	▼ 140	-1.84	7,330	7,540	7,260	90,508
22/06/13	7,590	▼ 390	-4.89	7,800	7,800	7,560	65,793
22/06/10	7,980	▲ 260	3.37	7,790	8,100	7,780	61,222
22/06/09	7,720	▼ 80	-1.03	7,720	7,800	7,650	95,763
22/06/08	7,800	▼ 150	-1.89	7,970	8,000	7,780	54,316
22/06/07	7,950	▼ 190	-2.33	8,070	8,170	7,950	56,157
22/06/03	8,140	▼ 10	-0.12	8,170	8,230	8,060	37,141
22/06/02	8,150	▼ 150	-1.81	8,380	8,380	8,130	27,844
22/05/31	8,300	▲ 70	0.85	8,200	8,330	8,200	21,432
22/05/30	8,230	▼ 40	-0.48	8,390	8,400	8,190	46,457
22/05/27	8,270	▼ 20	-0.24	8,310	8,410	8,240	49,058
22/05/26	8,290	▼ 20	-0.24	8,310	8,390	8,240	60,911
22/05/25	8,310	▼ 30	-0.36	8,260	8,480	8,230	49,305
22/05/24	8,340	▼ 130	-1.53	8,510	8,510	8,270	60,949
22/05/23	8,470	▼ 160	-1.85	8,630	8,670	8,470	44,279
22/05/20	8,630	▲ 10	0.12	8,620	8,700	8,540	43,520
22/05/19	8,620	▼ 90	-1.03	8,570	8,710	8,510	45,078
22/05/18	8,710	▼ 20	-0.23	8,730	8,770	8,590	72,714
22/05/17	8,730	▼ 50	-0.57	8,860	8,880	8,690	38,947
22/05/16	8,780	▲ 210	2.45	8,570	8,820	8,570	90,556
22/05/13	8,570	▲ 30	0.35	8,460	8,780	8,460	38,243
22/05/12	8,540	▼ 140	-1.61	8,570	8,600	8,030	135,004
22/05/11	8,680	▼ 0	0.00	8,630	8,800	8,560	75,884
22/05/10	8,680	0	0.00	8,450	8,710	8,210	100,293
22/05/09	8,680	▼ 220	-2.47	8,900	8,940	8,680	129,110
22/05/06	8,900	▼ 130	-1.44	8,830	9,000	8,780	79,304
22/05/04	9,030	▼ 20	-0.22	9,090	9,090	8,870	109,562
22/05/03	9,050	▼ 40	-0.44	9,090	9,130	8,950	135,102
22/05/02	9,090	▲ 70	0.78	8,910	9,180	8,800	186,767

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

06.29 15:25 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,380.99	▼ 41.1	-1.70%
코스닥	763.08	▼ 6.43	-0.84%