켐온 217600 일자별 시세 - 매일경제 증권센터

켐온
(217600)

코스닥
중견기업부
액면가 100원

09.17 15:59

3,860 (3,880)

[시가/고가/저가] 3,870 / 3,925 / 3,835

전일비/등락률	▼ 20 (-0.52%)	매도호가/호가잔량	3,865 / 1,466
거래량/전일동시간대비	691,279 /▼ 420,902	매수호가/호가잔량	3,860 / 8,007
상한가/하한가	5,040 / 2,720	총매도/총매수잔량	26,190 / 127,554

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
21/09/17	3,860	▼ 20	-0.52	3,870	3,925	3,835	684,713
21/09/16	3,880	▼ 120	-3.00	4,030	4,035	3,870	1,133,585
21/09/15	4,000	▼ 5	-0.12	4,005	4,065	3,985	733,145
21/09/14	4,005	▲ 25	0.63	3,925	4,025	3,910	1,102,501
21/09/13	3,980	▼ 130	-3.16	4,110	4,125	3,965	1,656,301
21/09/10	4,110	▼ 100	-2.38	4,220	4,250	4,070	1,799,339
21/09/09	4,210	▼ 155	-3.55	4,365	4,400	4,185	2,448,462
21/09/08	4,365	▼ 45	-1.02	4,500	4,615	4,365	5,493,753
21/09/07	4,410	▼ 105	-2.33	4,515	4,565	4,375	2,709,241
21/09/06	4,515	▲ 45	1.01	4,470	4,590	4,450	2,568,541
21/09/03	4,470	▼ 90	-1.97	4,565	4,870	4,370	23,192,116
21/09/02	4,560	▼ 120	-2.56	4,695	4,695	4,530	4,689,105
21/09/01	4,680	▲ 190	4.23	4,490	4,700	4,455	11,309,020
21/08/31	4,490	▲ 160	3.70	4,380	4,800	4,355	41,427,531
21/08/30	4,330	▲ 80	1.88	4,275	4,365	4,245	2,626,515
21/08/27	4,250	▲ 35	0.83	4,180	4,290	4,175	2,472,510
21/08/26	4,215	▼ 95	-2.20	4,300	4,470	4,205	6,671,204
21/08/25	4,310	▼ 70	-1.60	4,315	4,320	4,190	3,160,650
21/08/24	4,380	▲ 230	5.54	4,160	4,440	4,160	14,947,701
21/08/23	4,150	0	0.00	4,260	4,285	4,135	4,050,690
21/08/20	4,150	▼ 330	-7.37	4,350	4,365	4,120	6,605,265
21/08/19	4,480	▲ 375	9.14	4,180	4,515	4,160	23,080,310
21/08/18	4,105	▼ 155	-3.64	4,205	4,305	4,070	3,655,542
21/08/17	4,260	▲ 65	1.55	4,230	4,460	4,125	13,157,814
21/08/13	4,195	▲ 45	1.08	4,105	4,420	4,105	7,103,274
21/08/12	4,150	▼ 220	-5.03	4,610	4,635	4,150	11,886,836
21/08/11	4,370	▲ 30	0.69	4,270	4,380	4,205	9,686,955
21/08/10	4,340	▲ 385	9.73	3,920	4,770	3,920	68,465,847
21/08/09	3,955	▼ 150	-3.65	4,025	4,030	3,960	1,349,435
21/08/06	4,105	▲ 70	1.73	4,045	4,120	4,025	1,936,554
21/08/05	4,035	▲ 70	1.77	4,185	4,300	4,020	7,936,658
21/08/04	3,965	▲ 40	1.02	3,940	3,985	3,910	525,197
21/08/03	3,925	▼ 105	-2.61	4,020	4,045	3,910	633,085
21/08/02	4,030	▲ 130	3.33	3,870	4,090	3,870	1,631,807
21/07/30	3,900	▼ 150	-3.70	4,015	4,025	3,890	763,372
21/07/29	4,050	▲ 85	2.14	3,965	4,050	3,965	706,849
21/07/28	3,965	▼ 15	-0.38	3,925	4,015	3,925	714,863
21/07/27	3,980	▲ 5	0.13	3,920	4,040	3,920	675,290
21/07/26	3,975	▲ 50	1.27	4,070	4,105	3,955	1,180,101
21/07/23	3,925	▲ 25	0.64	3,865	3,965	3,865	707,825

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

09.17 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	3,140.51	▲ 10.42	0.33%
코스닥	1,046.12	▲ 6.69	0.64%