시장 데이터를 불러오는 중
전체 종목
케이아이이 과거 주가
009140.KS · KOSPI
주요 제품·사업: 스위치,리모콘,배선기구,섬머스타트,게임기,전자부품 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
009140.KS · KOSPI
주요 제품·사업: 스위치,리모콘,배선기구,섬머스타트,게임기,전자부품 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩22,950 | ₩23,900 | ₩22,900 | ₩23,000 | +0.22% | 6.7천 |
| 2026.10.06–2026.10.08 | ₩20,450 | ₩25,050 | ₩19,750 | ₩22,900 | +11.98% | 8.5만 |
| 2026.09.28–2026.10.02 | ₩22,200 | ₩22,200 | ₩18,860 | ₩19,900 | -10.36% | 3.1만 |
| 2026.09.21–2026.09.23 | ₩22,300 | ₩25,900 | ₩21,550 | ₩22,150 | -0.67% | 1.8만 |
| 2026.09.14–2026.09.18 | ₩22,050 | ₩22,450 | ₩21,150 | ₩22,300 | +1.13% | 7천 |
| 2026.09.07–2026.09.11 | ₩22,450 | ₩22,650 | ₩21,750 | ₩22,350 | -0.45% | 3.9천 |
| 2026.08.31–2026.09.04 | ₩22,050 | ₩22,750 | ₩21,100 | ₩22,100 | +0.23% | 9.3천 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,000 |
| ₩22,800 |
| ₩21,150 |
| ₩22,050 |
| +0.23% |
| 1.1만 |
| 2026.08.18–2026.08.21 | ₩22,250 | ₩22,750 | ₩20,850 | ₩22,050 | -0.90% | 2.9만 |
|---|
| 2026.08.10–2026.08.14 | ₩22,150 | ₩24,100 | ₩21,550 | ₩22,300 | +0.68% | 1.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,000 | ₩22,750 | ₩19,530 | ₩22,150 | +10.75% | 1.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩22,000 | ₩22,700 | ₩19,500 | ₩20,100 | -8.64% | 3만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,000 | ₩22,500 | ₩20,100 | ₩22,000 | +4.76% | 1.1만 |
|---|
| 2026.07.13–2026.07.16 | ₩23,500 | ₩23,500 | ₩20,700 | ₩21,050 | -10.43% | 2.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,250 | ₩23,700 | ₩21,700 | ₩23,250 | 0.00% | 3만 |
|---|
| 2026.06.29–2026.07.03 | ₩21,550 | ₩23,500 | ₩21,550 | ₩22,900 | +6.26% | 2.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,650 | ₩25,200 | ₩21,150 | ₩22,300 | -5.71% | 4.6만 |
|---|
| 2026.06.15–2026.06.19 | ₩25,900 | ₩29,000 | ₩24,400 | ₩25,200 | -2.70% | 2.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,700 | ₩27,850 | ₩25,000 | ₩25,900 | +0.78% | 3만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,600 | ₩28,950 | ₩25,550 | ₩27,000 | +1.50% | 4만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,400 | ₩28,250 | ₩24,650 | ₩26,450 | -3.47% | 4.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,300 | ₩28,000 | ₩25,100 | ₩27,000 | -1.10% | 6.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,400 | ₩35,000 | ₩23,400 | ₩27,300 | +16.67% | 51.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,300 | ₩23,700 | ₩22,900 | ₩23,150 | -0.64% | 1.5만 |
|---|
| 2026.04.27–2026.04.30 | ₩23,350 | ₩23,400 | ₩22,800 | ₩22,800 | -2.36% | 1.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩23,300 | ₩24,000 | ₩22,600 | ₩23,050 | -1.07% | 1.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,750 | ₩23,400 | ₩22,350 | ₩23,350 | +2.64% | 1.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,650 | ₩23,000 | ₩22,050 | ₩22,700 | +0.22% | 1.9만 |
|---|
| 2026.03.30–2026.04.03 | ₩22,150 | ₩22,900 | ₩21,600 | ₩22,400 | +1.13% | 1.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,500 | ₩22,800 | ₩22,050 | ₩22,600 | +0.44% | 1.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,400 | ₩23,500 | ₩21,400 | ₩22,900 | +7.01% | 3.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,050 | ₩22,050 | ₩20,350 | ₩21,700 | +3.09% | 1.7만 |
|---|
| 2026.03.03–2026.03.06 | ₩21,750 | ₩21,950 | ₩20,000 | ₩20,950 | -3.68% | 1.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,000 | ₩22,600 | ₩20,700 | ₩21,800 | +3.81% | 5.9만 |
|---|
| 2026.02.19–2026.02.20 | ₩20,550 | ₩20,900 | ₩20,300 | ₩20,700 | +0.73% | 7.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩20,450 | ₩20,700 | ₩19,960 | ₩20,600 | +0.73% | 1.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,450 | ₩20,750 | ₩19,960 | ₩20,450 | 0.00% | 1.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,000 | ₩20,700 | ₩19,830 | ₩20,450 | +2.25% | 2.6만 |
|---|
| 2026.01.19–2026.01.23 | ₩19,780 | ₩20,300 | ₩18,600 | ₩19,820 | +0.20% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,200 | ₩20,200 | ₩19,490 | ₩19,790 | -2.03% | 1.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,450 | ₩20,500 | ₩19,700 | ₩20,000 | -2.20% | 1.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩21,050 | ₩21,050 | ₩20,050 | ₩20,450 | -2.85% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩20,950 | ₩22,200 | ₩20,700 | ₩21,050 | +0.48% | 3.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩20,900 | ₩21,100 | ₩20,450 | ₩20,950 | +0.24% | 1.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,500 | ₩21,000 | ₩20,350 | ₩20,850 | +1.71% | 1.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,500 | ₩21,200 | ₩20,250 | ₩20,450 | -0.24% | 2.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,300 | ₩21,200 | ₩20,200 | ₩20,400 | +0.49% | 1.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,300 | ₩20,600 | ₩20,000 | ₩20,500 | +0.99% | 1.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,690 | ₩20,400 | ₩19,550 | ₩20,350 | +3.35% | 7.5천 |
|---|
| 2025.11.03–2025.11.07 | ₩20,800 | ₩20,800 | ₩19,310 | ₩19,810 | -4.76% | 2만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,450 | ₩20,800 | ₩20,250 | ₩20,550 | +0.49% | 1.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩20,750 | ₩20,750 | ₩20,050 | ₩20,350 | -1.93% | 1.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,600 | ₩20,950 | ₩20,450 | ₩20,550 | -0.24% | 1.1만 |
|---|