KMH 122450 일자별 시세 - 매일경제 증권센터

KMH
(122450)

코스닥
중견기업부
액면가 500원

11.27 15:59

24,500 (23,500)

[시가/고가/저가] 23,500 / 25,050 / 22,900

전일비/등락률	▲ 1,000 (4.26%)	매도호가/호가잔량	24,550 / 862
거래량/전일동시간대비	696,963 /▼ 339,498	매수호가/호가잔량	24,500 / 769
상한가/하한가	30,550 / 16,450	총매도/총매수잔량	13,434 / 18,024

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
20/11/27	24,500	▲ 1,000	4.26	23,500	25,050	22,900	695,414
20/11/26	23,500	▼ 600	-2.49	24,650	25,800	23,000	1,048,797
20/11/25	24,100	▼ 2,100	-8.02	26,250	26,400	23,200	1,413,370
20/11/24	26,200	▼ 4,550	-14.80	30,950	31,300	25,150	2,507,271
20/11/23	30,750	▼ 2,450	-7.38	33,200	33,200	30,300	593,094
20/11/20	33,200	▼ 1,050	-3.07	34,200	34,250	32,900	328,131
20/11/19	34,250	▼ 50	-0.15	34,300	34,700	33,400	243,689
20/11/18	34,300	▼ 50	-0.15	33,650	35,250	33,650	378,911
20/11/17	34,350	▼ 300	-0.87	34,100	35,000	31,500	755,914
20/11/16	34,650	▼ 200	-0.57	35,900	36,100	34,200	518,661
20/11/13	34,850	▲ 2,750	8.57	31,500	35,400	31,500	1,207,991
20/11/12	32,100	▲ 2,500	8.45	29,400	32,450	29,350	721,611
20/11/11	29,600	▲ 200	0.68	29,550	30,000	28,800	334,251
20/11/10	29,400	▲ 1,200	4.26	28,300	30,500	27,000	821,707
20/11/09	28,200	▼ 1,300	-4.41	29,600	30,300	26,250	1,418,269
20/11/06	29,500	▲ 2,400	8.86	27,000	29,950	26,800	1,151,984
20/11/05	27,100	▲ 900	3.44	26,200	27,650	25,800	624,151
20/11/04	26,200	▼ 700	-2.60	26,350	27,150	25,550	747,062
20/11/03	26,900	▲ 950	3.66	26,450	27,300	25,300	1,643,412
20/11/02	25,950	▲ 1,700	7.01	24,800	25,950	24,250	837,001
20/10/30	24,250	▲ 450	1.89	23,800	25,300	23,500	713,344
20/10/29	23,800	▼ 200	-0.83	23,600	26,000	22,400	1,803,901
20/10/28	24,000	▲ 1,700	7.62	22,300	26,000	22,000	3,454,141
20/10/27	22,300	▲ 1,300	6.19	20,800	22,400	20,600	802,594
20/10/26	21,000	▼ 600	-2.78	19,750	21,750	19,600	1,141,576
20/10/23	21,600	▼ 750	-3.36	22,100	22,350	21,000	593,050
20/10/22	22,350	▼ 350	-1.54	22,400	23,150	22,100	1,203,536
20/10/21	22,700	▲ 1,350	6.32	21,300	22,800	21,000	1,486,059
20/10/20	21,350	▼ 100	-0.47	22,000	24,550	21,100	6,381,156
20/10/19	21,450	▼ 1,100	-4.88	22,450	23,550	20,450	3,013,069
20/10/16	22,550	▲ 4,850	27.40	18,100	23,000	17,800	10,504,276
20/10/15	17,700	▲ 300	1.72	19,000	19,450	16,200	3,834,067
20/10/14	17,400	↑ 4,000	29.85	13,800	17,400	13,400	4,836,324
20/10/13	13,400	▼ 0	0.00	13,500	13,600	13,050	210,554
20/10/12	13,400	▼ 100	-0.74	13,500	13,650	13,200	109,201
20/10/08	13,500	▼ 500	-3.57	14,050	14,100	13,200	406,217
20/10/07	14,000	▼ 50	-0.36	14,050	14,350	13,950	168,305
20/10/06	14,050	▼ 100	-0.71	14,350	14,700	13,900	331,394
20/10/05	14,150	▲ 250	1.80	13,600	14,300	13,450	282,801

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

11.27 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,633.45	▲ 7.54	0.29%
코스닥	885.56	▲ 11.03	1.26%