KX 122450 일자별 시세 - 매일경제 증권센터

KX
(122450)

코스닥
중견기업부
액면가 500원

09.30 15:59

5,940 (6,050)

[시가/고가/저가] 5,860 / 6,040 / 5,680

전일비/등락률	▼ 110 (-1.82%)	매도호가/호가잔량	5,950 / 490
거래량/전일동시간대비	82,244 /▲ 36,967	매수호가/호가잔량	5,940 / 341
상한가/하한가	7,860 / 4,240	총매도/총매수잔량	5,589 / 2,649

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
22/09/30	5,940	▼ 110	-1.82	5,860	6,040	5,680	82,234
22/09/29	6,050	▼ 140	-2.26	6,230	6,310	6,050	45,591
22/09/28	6,190	▼ 450	-6.78	6,620	6,620	5,920	135,496
22/09/27	6,640	▼ 70	-1.04	6,650	6,740	6,430	80,129
22/09/26	6,710	▼ 170	-2.47	6,900	6,920	6,500	68,770
22/09/23	6,880	▼ 70	-1.01	7,050	7,050	6,670	34,948
22/09/22	6,950	▼ 30	-0.43	6,850	7,000	6,850	13,574
22/09/21	6,980	▼ 20	-0.29	7,000	7,040	6,880	17,711
22/09/20	7,000	▲ 20	0.29	6,910	7,050	6,900	21,857
22/09/19	6,980	▼ 220	-3.06	7,100	7,290	6,900	37,681
22/09/16	7,200	▼ 0	0.00	7,200	7,300	7,070	7,966
22/09/15	7,200	▼ 130	-1.77	7,370	7,380	7,180	27,360
22/09/14	7,330	▼ 70	-0.95	7,360	7,360	7,200	13,469
22/09/13	7,400	▲ 100	1.37	7,240	7,430	7,200	12,370
22/09/08	7,300	▲ 0	0.00	7,300	7,390	7,210	15,411
22/09/07	7,300	▼ 30	-0.41	7,260	7,400	7,240	8,755
22/09/06	7,330	▼ 10	-0.14	7,270	7,380	7,250	8,042
22/09/05	7,340	▲ 150	2.09	7,240	7,490	7,220	17,661
22/09/02	7,190	▼ 200	-2.71	7,330	7,540	7,190	42,273
22/09/01	7,390	▼ 50	-0.67	7,470	7,480	7,290	27,400
22/08/31	7,440	▼ 60	-0.80	7,720	7,720	7,400	15,020
22/08/30	7,500	▲ 30	0.40	7,560	7,560	7,390	23,609
22/08/29	7,470	▼ 330	-4.23	7,700	7,700	7,430	40,002
22/08/26	7,800	▲ 50	0.65	7,710	7,870	7,710	21,280
22/08/25	7,750	▲ 170	2.24	7,590	7,850	7,590	51,896
22/08/24	7,580	▲ 190	2.57	7,310	7,600	7,300	57,020
22/08/23	7,390	▼ 160	-2.12	7,420	7,550	7,250	26,483
22/08/22	7,550	▼ 240	-3.08	7,710	7,830	7,500	42,120
22/08/19	7,790	▼ 90	-1.14	7,890	7,920	7,740	789,753
22/08/18	7,880	▲ 130	1.68	7,730	7,940	7,670	73,116
22/08/17	7,750	▲ 10	0.13	7,710	7,830	7,700	30,820
22/08/16	7,740	▼ 30	-0.39	7,850	7,850	7,700	12,744
22/08/12	7,770	▼ 50	-0.64	7,740	7,930	7,680	57,758
22/08/11	7,820	▼ 90	-1.14	7,950	7,950	7,770	46,470
22/08/10	7,910	▼ 60	-0.75	8,010	8,070	7,900	79,738
22/08/09	7,970	▲ 520	6.98	7,450	8,010	7,360	113,220
22/08/08	7,450	0	0.00	7,430	7,450	7,350	20,660
22/08/05	7,450	▼ 20	-0.27	7,530	7,530	7,440	15,277
22/08/04	7,470	▼ 40	-0.53	7,530	7,560	7,420	39,490
22/08/03	7,510	0	0.00	7,450	7,520	7,400	40,860

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

09.30 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,155.49	▼ 15.44	-0.71%
코스닥	672.65	▼ 2.42	-0.36%