케이엔에스
(432470) I 코스닥 제조 11.08 15:3314,510 | 전일 | 14,320 | 고가 | 14,970 | 상한가 | 18,610 |
거래량 (주) |
38,405 |
190 1.33% | 시가 | 14,450 | 저가 | 14,440 | 하한가 | 10,030 |
거래대금 (백만) |
568 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 14,320 | 190 | 38,405 | 6,351 | 8,226 | 0.09% | 8,666,330 |
24.11.07 | 14,750 | 430 | 48,655 | -7,088 | 1,875 | 0.02% | 8,672,681 |
24.11.06 | 15,540 | 790 | 89,072 | -1,387 | 8,963 | 0.10% | 8,665,593 |
24.11.05 | 15,650 | 110 | 30,967 | 7,431 | 10,350 | 0.12% | 8,664,206 |
24.11.04 | 15,230 | 420 | 35,462 | 741 | 2,919 | 0.03% | 8,671,637 |
24.11.01 | 15,300 | 70 | 26,440 | 633 | 2,178 | 0.03% | 8,672,378 |
24.10.31 | 15,500 | 200 | 37,360 | -15,016 | 1,545 | 0.02% | 8,673,011 |
24.10.30 | 15,710 | 210 | 48,124 | -3,663 | 16,561 | 0.19% | 8,657,995 |
24.10.29 | 16,100 | 390 | 54,702 | 6,694 | 20,224 | 0.23% | 8,654,332 |
24.10.28 | 15,590 | 510 | 62,343 | 13,530 | 13,530 | 0.16% | 8,661,026 |
24.10.25 | 15,150 | 440 | 102,456 | 0 | 0 | 0.00% | 0 |
24.10.24 | 16,070 | 920 | 101,156 | 0 | 0 | 0.00% | 0 |
24.10.23 | 15,970 | 100 | 59,115 | 0 | 0 | 0.00% | 0 |
24.10.22 | 16,430 | 460 | 76,277 | 0 | 0 | 0.00% | 0 |
24.10.21 | 16,430 | 0 | 64,951 | 0 | 0 | 0.00% | 0 |
24.10.18 | 16,820 | 390 | 78,842 | 0 | 0 | 0.00% | 0 |
24.10.17 | 17,450 | 630 | 125,600 | 0 | 0 | 0.00% | 0 |
24.10.16 | 17,100 | 350 | 868,511 | 0 | 0 | 0.00% | 0 |
24.10.15 | 17,880 | 780 | 163,437 | 0 | 0 | 0.00% | 0 |
24.10.14 | 18,400 | 520 | 196,927 | 0 | 0 | 0.00% | 0 |
24.10.11 | 19,190 | 790 | 245,984 | 0 | 0 | 0.00% | 0 |
24.10.10 | 19,400 | 210 | 439,255 | 0 | 0 | 0.00% | 0 |
24.10.08 | 18,080 | 1,320 | 2,310,047 | 0 | 0 | 0.00% | 0 |
24.10.07 | 16,030 | 2,050 | 2,103,703 | 0 | 0 | 0.00% | 0 |
24.10.04 | 16,580 | 550 | 123,936 | 0 | 0 | 0.00% | 0 |
24.10.02 | 16,590 | 10 | 239,277 | 0 | 0 | 0.00% | 0 |
24.09.30 | 15,650 | 940 | 707,197 | 0 | 0 | 0.00% | 0 |
24.09.27 | 16,090 | 440 | 76,239 | 0 | 0 | 0.00% | 0 |
24.09.26 | 15,680 | 410 | 139,928 | 0 | 0 | 0.00% | 0 |
24.09.25 | 14,300 | 1,380 | 346,210 | 0 | 0 | 0.00% | 0 |
24.09.24 | 13,990 | 310 | 33,106 | 0 | 0 | 0.00% | 0 |
24.09.23 | 13,970 | 20 | 22,225 | 0 | 0 | 0.00% | 0 |
24.09.20 | 14,050 | 80 | 30,157 | 0 | 0 | 0.00% | 0 |
24.09.19 | 14,080 | 30 | 21,625 | 0 | 0 | 0.00% | 0 |
24.09.13 | 14,240 | 160 | 18,538 | 0 | 0 | 0.00% | 0 |
24.09.12 | 13,480 | 760 | 33,939 | 0 | 0 | 0.00% | 0 |
24.09.11 | 13,420 | 60 | 29,934 | 0 | 0 | 0.00% | 0 |
24.09.10 | 13,810 | 390 | 62,983 | 0 | 0 | 0.00% | 0 |
24.09.09 | 14,140 | 330 | 50,633 | 0 | 0 | 0.00% | 0 |
24.09.06 | 14,820 | 680 | 59,922 | 0 | 0 | 0.00% | 0 |
24.09.05 | 15,300 | 480 | 62,064 | 0 | 0 | 0.00% | 0 |
24.09.04 | 15,970 | 670 | 49,716 | 0 | 0 | 0.00% | 0 |
24.09.03 | 16,260 | 290 | 48,202 | 0 | 0 | 0.00% | 0 |
24.09.02 | 15,860 | 400 | 100,944 | 0 | 0 | 0.00% | 0 |
24.08.30 | 15,830 | 30 | 38,781 | 0 | 0 | 0.00% | 0 |
24.08.29 | 15,720 | 110 | 67,976 | 0 | 0 | 0.00% | 0 |
24.08.28 | 16,000 | 280 | 61,825 | 0 | 0 | 0.00% | 0 |
24.08.27 | 16,110 | 110 | 51,428 | 0 | 0 | 0.00% | 0 |
24.08.26 | 16,520 | 410 | 57,608 | 0 | 0 | 0.00% | 0 |
24.08.23 | 16,860 | 340 | 59,438 | 0 | 0 | 0.00% | 0 |
24.08.22 | 17,570 | 710 | 151,273 | 0 | 0 | 0.00% | 0 |
24.08.21 | 18,140 | 570 | 100,961 | 0 | 0 | 0.00% | 0 |
24.08.20 | 17,190 | 950 | 284,674 | 0 | 0 | 0.00% | 0 |
24.08.19 | 17,040 | 150 | 295,742 | 0 | 0 | 0.00% | 0 |
24.08.16 | 17,420 | 380 | 148,792 | 0 | 0 | 0.00% | 0 |
24.08.14 | 19,010 | 1,590 | 408,289 | 0 | 0 | 0.00% | 0 |
24.08.13 | 17,490 | 1,520 | 2,040,709 | 0 | 0 | 0.00% | 0 |
24.08.12 | 16,060 | 1,430 | 328,911 | 0 | 0 | 0.00% | 0 |
24.08.09 | 15,500 | 560 | 57,243 | 0 | 0 | 0.00% | 0 |
24.08.08 | 15,970 | 470 | 52,195 | 0 | 0 | 0.00% | 0 |
24.08.07 | 16,010 | 40 | 85,622 | 0 | 0 | 0.00% | 0 |
24.08.06 | 15,180 | 830 | 159,334 | 0 | 0 | 0.00% | 0 |
24.08.05 | 15,610 | 430 | 503,715 | 0 | 0 | 0.00% | 0 |
24.08.02 | 17,080 | 1,470 | 108,375 | 0 | 0 | 0.00% | 0 |
24.08.01 | 17,040 | 40 | 74,838 | 0 | 0 | 0.00% | 0 |
24.07.31 | 18,020 | 980 | 151,708 | 0 | 0 | 0.00% | 0 |
24.07.30 | 19,400 | 1,380 | 184,065 | 0 | 0 | 0.00% | 0 |
24.07.29 | 20,700 | 1,300 | 276,200 | 0 | 0 | 0.00% | 0 |
24.07.26 | 18,680 | 2,020 | 334,429 | 0 | 0 | 0.00% | 0 |
24.07.25 | 19,810 | 1,130 | 113,377 | 0 | 0 | 0.00% | 0 |
24.07.24 | 21,300 | 1,490 | 79,207 | 0 | 0 | 0.00% | 0 |
24.07.23 | 21,300 | 0 | 89,577 | 0 | 0 | 0.00% | 0 |
24.07.22 | 21,500 | 200 | 113,064 | 0 | 0 | 0.00% | 0 |
24.07.19 | 23,500 | 2,000 | 165,470 | 0 | 0 | 0.00% | 0 |
24.07.18 | 25,600 | 2,100 | 260,676 | 0 | 0 | 0.00% | 0 |
24.07.17 | 22,500 | 3,100 | 2,329,893 | 0 | 0 | 0.00% | 0 |
24.07.16 | 17,320 | 5,180 | 187,569 | 0 | 0 | 0.00% | 0 |
24.07.15 | 17,940 | 620 | 28,863 | 0 | 0 | 0.00% | 0 |
24.07.12 | 17,380 | 560 | 50,747 | 0 | 0 | 0.00% | 0 |
24.07.11 | 16,180 | 1,200 | 170,518 | 0 | 0 | 0.00% | 0 |
24.07.10 | 15,520 | 660 | 41,259 | 0 | 0 | 0.00% | 0 |
24.07.09 | 15,680 | 160 | 20,286 | 0 | 0 | 0.00% | 0 |
24.07.08 | 15,510 | 170 | 18,885 | 0 | 0 | 0.00% | 0 |
24.07.05 | 15,580 | 70 | 17,825 | 0 | 0 | 0.00% | 0 |
24.07.04 | 15,580 | 0 | 20,319 | 0 | 0 | 0.00% | 0 |
24.07.03 | 16,030 | 450 | 31,736 | 0 | 0 | 0.00% | 0 |
24.07.02 | 16,850 | 820 | 43,457 | 0 | 0 | 0.00% | 0 |
24.07.01 | 35,500 | 900 | 118,681 | 0 | 0 | 0.00% | 0 |
24.06.28 | 33,700 | 1,800 | 78,847 | 0 | 0 | 0.00% | 0 |
24.06.27 | 34,550 | 850 | 43,167 | 0 | 0 | 0.00% | 0 |
24.06.26 | 33,800 | 750 | 29,395 | 0 | 0 | 0.00% | 0 |
24.06.25 | 36,500 | 2,700 | 81,607 | 0 | 0 | 0.00% | 0 |
24.06.24 | 34,800 | 1,700 | 68,354 | 0 | 0 | 0.00% | 0 |
24.06.21 | 35,500 | 700 | 51,351 | 0 | 0 | 0.00% | 0 |
24.06.20 | 36,000 | 500 | 75,309 | 0 | 0 | 0.00% | 0 |
24.06.19 | 38,400 | 2,400 | 138,278 | 0 | 0 | 0.00% | 0 |
24.06.18 | 38,400 | 0 | 308,219 | 0 | 0 | 0.00% | 0 |
24.06.17 | 38,300 | 100 | 381,507 | 0 | 0 | 0.00% | 0 |
24.06.14 | 35,200 | 3,100 | 182,443 | 0 | 0 | 0.00% | 0 |
24.06.13 | 37,000 | 1,800 | 99,970 | 0 | 0 | 0.00% | 0 |
24.06.12 | 37,500 | 500 | 88,971 | 0 | 0 | 0.00% | 0 |
24.06.11 | 35,300 | 2,200 | 164,050 | 0 | 0 | 0.00% | 0 |
24.06.10 | 35,500 | 200 | 114,957 | 0 | 0 | 0.00% | 0 |
24.06.07 | 33,850 | 1,650 | 136,868 | 0 | 0 | 0.00% | 0 |
24.06.05 | 33,500 | 350 | 100,432 | 0 | 0 | 0.00% | 0 |
24.06.04 | 32,000 | 1,500 | 90,259 | 0 | 0 | 0.00% | 0 |
24.06.03 | 33,000 | 1,000 | 96,921 | 0 | 0 | 0.00% | 0 |
24.05.31 | 31,200 | 1,800 | 86,995 | 0 | 0 | 0.00% | 0 |
24.05.30 | 30,800 | 400 | 16,027 | 0 | 0 | 0.00% | 0 |
24.05.29 | 30,450 | 350 | 13,168 | 0 | 0 | 0.00% | 0 |
24.05.28 | 31,350 | 900 | 18,792 | 0 | 0 | 0.00% | 0 |
24.05.27 | 30,550 | 800 | 24,237 | 0 | 0 | 0.00% | 0 |
24.05.24 | 30,800 | 250 | 24,851 | 0 | 0 | 0.00% | 0 |
24.05.23 | 30,400 | 400 | 18,679 | 0 | 0 | 0.00% | 0 |
24.05.22 | 29,750 | 650 | 20,549 | 0 | 0 | 0.00% | 0 |
24.05.21 | 29,400 | 350 | 32,634 | 0 | 0 | 0.00% | 0 |
24.05.20 | 29,400 | 0 | 14,421 | 0 | 0 | 0.00% | 0 |
24.05.17 | 29,650 | 250 | 11,684 | 0 | 0 | 0.00% | 0 |
24.05.16 | 29,850 | 200 | 13,673 | 0 | 0 | 0.00% | 0 |
24.05.14 | 29,350 | 500 | 9,130 | 0 | 0 | 0.00% | 0 |
24.05.13 | 29,900 | 550 | 14,421 | 0 | 0 | 0.00% | 0 |
24.05.10 | 30,050 | 150 | 22,518 | 0 | 0 | 0.00% | 0 |
24.05.09 | 30,000 | 50 | 36,924 | 0 | 0 | 0.00% | 0 |
24.05.08 | 31,200 | 1,200 | 30,059 | 0 | 0 | 0.00% | 0 |
24.05.07 | 30,900 | 300 | 10,057 | 0 | 0 | 0.00% | 0 |
24.05.03 | 30,850 | 50 | 25,910 | 0 | 0 | 0.00% | 0 |
24.05.02 | 31,300 | 450 | 13,479 | 0 | 0 | 0.00% | 0 |
24.04.30 | 31,600 | 300 | 13,069 | 0 | 0 | 0.00% | 0 |
24.04.29 | 30,950 | 650 | 19,287 | 0 | 0 | 0.00% | 0 |
24.04.26 | 30,950 | 0 | 39,774 | 0 | 0 | 0.00% | 0 |
24.04.25 | 32,000 | 1,050 | 24,015 | 0 | 0 | 0.00% | 0 |
24.04.24 | 30,100 | 1,900 | 62,904 | 0 | 0 | 0.00% | 0 |
24.04.23 | 31,100 | 1,000 | 15,166 | 0 | 0 | 0.00% | 0 |
24.04.22 | 30,100 | 1,000 | 14,601 | 0 | 0 | 0.00% | 0 |
24.04.19 | 30,800 | 700 | 41,098 | 0 | 0 | 0.00% | 0 |
24.04.18 | 29,700 | 1,100 | 15,793 | 0 | 0 | 0.00% | 0 |
24.04.17 | 29,150 | 550 | 14,480 | 0 | 0 | 0.00% | 0 |
24.04.16 | 30,500 | 1,350 | 29,895 | 0 | 0 | 0.00% | 0 |
24.04.15 | 30,600 | 100 | 24,107 | 0 | 0 | 0.00% | 0 |
24.04.12 | 31,750 | 1,150 | 35,762 | 0 | 0 | 0.00% | 0 |
24.04.11 | 29,600 | 2,150 | 53,839 | 0 | 0 | 0.00% | 0 |
24.04.09 | 29,750 | 150 | 29,918 | 0 | 0 | 0.00% | 0 |
24.04.08 | 30,600 | 850 | 45,946 | 0 | 0 | 0.00% | 0 |
24.04.05 | 31,550 | 950 | 85,269 | 0 | 0 | 0.00% | 0 |
24.04.04 | 32,900 | 1,350 | 51,402 | 0 | 0 | 0.00% | 0 |
24.04.03 | 34,500 | 1,600 | 46,103 | 0 | 0 | 0.00% | 0 |
24.04.02 | 35,000 | 500 | 32,983 | 0 | 0 | 0.00% | 0 |
24.04.01 | 34,300 | 700 | 33,290 | 0 | 0 | 0.00% | 0 |
24.03.29 | 34,950 | 650 | 27,948 | 0 | 0 | 0.00% | 0 |
24.03.28 | 35,600 | 650 | 47,796 | 0 | 0 | 0.00% | 0 |
24.03.27 | 35,800 | 200 | 40,606 | 0 | 0 | 0.00% | 0 |
24.03.26 | 36,950 | 1,150 | 65,987 | 0 | 0 | 0.00% | 0 |
24.03.25 | 37,050 | 100 | 115,036 | 0 | 0 | 0.00% | 0 |
24.03.22 | 36,550 | 500 | 65,996 | 0 | 0 | 0.00% | 0 |
24.03.21 | 35,650 | 900 | 78,049 | 0 | 0 | 0.00% | 0 |
24.03.20 | 35,050 | 600 | 85,923 | 0 | 0 | 0.00% | 0 |
24.03.19 | 37,100 | 2,050 | 122,248 | 0 | 0 | 0.00% | 0 |
24.03.18 | 34,950 | 2,150 | 344,123 | 0 | 0 | 0.00% | 0 |
24.03.15 | 36,800 | 1,850 | 81,467 | 0 | 0 | 0.00% | 0 |
24.03.14 | 38,050 | 1,250 | 77,291 | 0 | 0 | 0.00% | 0 |
24.03.13 | 37,650 | 400 | 255,024 | 0 | 0 | 0.00% | 0 |
24.03.12 | 37,800 | 150 | 127,928 | 0 | 0 | 0.00% | 0 |
24.03.11 | 35,950 | 1,850 | 213,393 | 0 | 0 | 0.00% | 0 |
24.03.08 | 37,400 | 1,450 | 136,559 | 0 | 0 | 0.00% | 0 |
24.03.07 | 33,100 | 4,300 | 751,436 | 0 | 0 | 0.00% | 0 |
24.03.06 | 35,100 | 2,000 | 81,029 | 0 | 0 | 0.00% | 0 |
24.03.05 | 36,350 | 1,250 | 24,417 | 0 | 0 | 0.00% | 0 |
24.03.04 | 35,300 | 1,050 | 31,172 | 0 | 0 | 0.00% | 0 |
24.02.29 | 37,450 | 2,150 | 21,170 | 0 | 0 | 0.00% | 0 |
24.02.28 | 35,450 | 2,000 | 37,812 | 0 | 0 | 0.00% | 0 |
24.02.27 | 37,300 | 1,850 | 54,611 | 0 | 0 | 0.00% | 0 |
24.02.26 | 36,950 | 350 | 23,840 | 0 | 0 | 0.00% | 0 |
24.02.23 | 38,200 | 1,250 | 38,521 | 0 | 0 | 0.00% | 0 |
24.02.22 | 39,550 | 1,350 | 71,121 | 0 | 0 | 0.00% | 0 |
24.02.21 | 38,800 | 750 | 55,551 | 0 | 0 | 0.00% | 0 |
24.02.20 | 39,450 | 650 | 30,399 | 0 | 0 | 0.00% | 0 |
24.02.19 | 41,550 | 2,100 | 45,145 | 0 | 0 | 0.00% | 0 |
24.02.16 | 42,000 | 450 | 107,316 | 0 | 0 | 0.00% | 0 |
24.02.15 | 40,250 | 1,750 | 76,134 | 0 | 0 | 0.00% | 0 |
24.02.14 | 39,650 | 600 | 34,865 | 0 | 0 | 0.00% | 0 |
24.02.13 | 39,300 | 350 | 16,926 | 0 | 0 | 0.00% | 0 |
24.02.08 | 40,000 | 700 | 25,932 | 0 | 0 | 0.00% | 0 |
24.02.07 | 39,300 | 700 | 32,834 | 0 | 0 | 0.00% | 0 |
24.02.06 | 40,550 | 1,250 | 31,608 | 0 | 0 | 0.00% | 0 |
24.02.05 | 39,450 | 1,100 | 75,033 | 0 | 0 | 0.00% | 0 |
24.02.02 | 39,650 | 200 | 22,491 | 0 | 0 | 0.00% | 0 |
24.02.01 | 38,700 | 950 | 30,374 | 0 | 0 | 0.00% | 0 |
24.01.31 | 39,750 | 1,050 | 28,086 | 0 | 0 | 0.00% | 0 |
24.01.30 | 38,700 | 1,050 | 24,006 | 0 | 0 | 0.00% | 0 |
24.01.29 | 43,000 | 4,300 | 49,679 | 0 | 0 | 0.00% | 0 |
24.01.26 | 41,700 | 1,300 | 33,843 | 0 | 0 | 0.00% | 0 |
24.01.25 | 44,650 | 2,950 | 69,013 | 0 | 0 | 0.00% | 0 |
24.01.24 | 45,150 | 500 | 35,808 | 0 | 0 | 0.00% | 0 |
24.01.23 | 48,000 | 2,850 | 56,105 | 0 | 0 | 0.00% | 0 |
24.01.22 | 51,400 | 3,400 | 68,742 | 0 | 0 | 0.00% | 0 |
24.01.19 | 46,700 | 4,700 | 184,609 | 0 | 0 | 0.00% | 0 |
24.01.18 | 47,550 | 850 | 22,624 | 0 | 0 | 0.00% | 0 |
24.01.17 | 50,400 | 2,850 | 36,447 | 0 | 0 | 0.00% | 0 |
24.01.16 | 50,700 | 300 | 22,795 | 0 | 0 | 0.00% | 0 |
24.01.15 | 53,000 | 2,300 | 55,259 | 0 | 0 | 0.00% | 0 |
24.01.12 | 53,300 | 300 | 82,929 | 0 | 0 | 0.00% | 0 |
24.01.11 | 52,100 | 1,200 | 31,287 | 0 | 0 | 0.00% | 0 |
24.01.10 | 55,800 | 3,700 | 48,440 | 0 | 0 | 0.00% | 0 |
24.01.09 | 53,200 | 2,600 | 67,223 | 0 | 0 | 0.00% | 0 |
24.01.08 | 56,200 | 3,000 | 84,374 | 0 | 0 | 0.00% | 0 |
24.01.05 | 58,300 | 2,100 | 43,685 | 0 | 0 | 0.00% | 0 |
24.01.04 | 56,800 | 1,500 | 118,018 | 0 | 0 | 0.00% | 0 |
24.01.03 | 61,000 | 4,200 | 91,641 | 0 | 0 | 0.00% | 0 |
24.01.02 | 62,800 | 1,800 | 64,596 | 0 | 0 | 0.00% | 0 |
23.12.28 | 61,500 | 1,300 | 118,730 | 0 | 0 | 0.00% | 0 |
23.12.27 | 63,800 | 2,300 | 115,957 | 0 | 0 | 0.00% | 0 |
23.12.26 | 71,800 | 8,000 | 162,934 | 0 | 0 | 0.00% | 0 |
23.12.22 | 78,600 | 6,800 | 211,641 | 0 | 0 | 0.00% | 0 |
23.12.21 | 78,600 | 0 | 882,238 | 0 | 0 | 0.00% | 0 |
23.12.20 | 71,900 | 6,700 | 1,344,996 | 0 | 0 | 0.00% | 0 |
23.12.19 | 77,100 | 5,200 | 680,579 | 0 | 0 | 0.00% | 0 |
23.12.18 | 67,000 | 10,100 | 1,723,035 | 0 | 0 | 0.00% | 0 |
23.12.15 | 69,800 | 2,800 | 237,498 | 0 | 0 | 0.00% | 0 |
23.12.14 | 75,600 | 5,800 | 565,268 | 0 | 0 | 0.00% | 0 |
23.12.13 | 90,300 | 14,700 | 587,191 | 0 | 0 | 0.00% | 0 |
23.12.12 | 96,500 | 6,200 | 824,418 | 0 | 0 | 0.00% | 0 |
23.12.11 | 105,000 | 8,500 | 1,033,264 | 0 | 0 | 0.00% | 0 |
23.12.08 | 108,700 | 3,700 | 3,417,228 | 0 | 0 | 0.00% | 0 |
23.12.07 | 92,000 | 16,700 | 3,597,524 | 0 | 0 | 0.00% | 0 |
23.12.06 | 0 | 69,000 | 10,240,355 | 0 | 0 | 0.00% | 0 |