시장 데이터를 불러오는 중
전체 종목
케스피온 과거 주가
079190.KQ · KOSDAQ
주요 제품·사업: 휴대폰안테나
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
079190.KQ · KOSDAQ
주요 제품·사업: 휴대폰안테나
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.08 | ₩1,608 | ₩1,800 | ₩1,545 | ₩1,710 | +6.34% | 72.1만 |
| 2026.09.28–2026.10.02 | ₩1,459 | ₩1,580 | ₩1,180 | ₩1,462 | +0.21% | 60.5만 |
| 2026.09.21–2026.09.23 | ₩1,370 | ₩1,448 | ₩1,283 | ₩1,329 | -2.99% | 14.2만 |
| 2026.09.14–2026.09.18 | ₩1,599 | ₩1,815 | ₩1,260 | ₩1,281 | -19.89% | 75.1만 |
| 2026.09.07–2026.09.11 | ₩1,103 | ₩1,651 | ₩1,103 | ₩1,599 | +44.97% | 109.2만 |
| 2026.08.31–2026.09.04 | ₩1,171 | ₩1,249 | ₩1,053 | ₩1,132 | -3.33% | 42만 |
| 2026.08.24–2026.08.28 | ₩1,235 | ₩1,298 | ₩1,160 | ₩1,206 | -2.35% | 41.2만 |
| 2026.08.18–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,582 |
| ₩1,966 |
| ₩1,215 |
| ₩1,236 |
| -21.87% |
| 419.2만 |
| 2026.08.10–2026.08.14 | ₩1,239 | ₩1,558 | ₩1,170 | ₩1,513 | +22.11% | 157.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩902 | ₩1,381 | ₩902 | ₩1,215 | +34.70% | 703.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,067 | ₩1,195 | ₩890 | ₩902 | -15.46% | 26.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,142 | ₩1,142 | ₩1,000 | ₩1,057 | -7.44% | 15.1만 |
|---|
| 2026.07.13–2026.07.16 | ₩1,142 | ₩1,142 | ₩1,142 | ₩1,142 | 0.00% | 0 |
|---|
| 2026.07.06–2026.07.10 | ₩1,142 | ₩1,142 | ₩1,142 | ₩1,142 | 0.00% | 0 |
|---|
| 2026.06.29–2026.07.03 | ₩1,320 | ₩1,360 | ₩1,122 | ₩1,142 | -13.48% | 23.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,308 | ₩1,378 | ₩1,076 | ₩1,332 | +1.83% | 91.8만 |
|---|
| 2026.06.15–2026.06.19 | ₩1,482 | ₩1,598 | ₩1,240 | ₩1,308 | -11.74% | 60.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,448 | ₩1,720 | ₩1,316 | ₩1,600 | +10.50% | 72.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,596 | ₩1,620 | ₩1,426 | ₩1,488 | -6.77% | 58.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,916 | ₩2,016 | ₩1,402 | ₩1,596 | -16.70% | 128.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,606 | ₩2,606 | ₩1,774 | ₩1,914 | -26.55% | 1054만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,364 | ₩2,380 | ₩1,642 | ₩2,228 | -5.75% | 720.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩1,560 | ₩2,890 | ₩1,460 | ₩2,306 | +47.82% | 2536.8만 |
|---|
| 2026.04.27–2026.04.30 | ₩1,320 | ₩1,320 | ₩1,320 | ₩1,320 | 0.00% | 0 |
|---|
| 2026.04.20–2026.04.24 | ₩1,320 | ₩1,320 | ₩1,320 | ₩1,320 | 0.00% | 0 |
|---|
| 2026.04.13–2026.04.17 | ₩1,320 | ₩1,320 | ₩1,320 | ₩1,320 | 0.00% | 0 |
|---|
| 2026.04.06–2026.04.10 | ₩1,596 | ₩2,012 | ₩1,276 | ₩1,320 | -17.29% | 914.9만 |
|---|
| 2026.03.30–2026.04.03 | ₩1,612 | ₩1,676 | ₩1,524 | ₩1,548 | -3.97% | 15.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩1,544 | ₩1,632 | ₩1,476 | ₩1,552 | +0.52% | 18.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩1,600 | ₩1,668 | ₩1,500 | ₩1,544 | -3.50% | 24.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩1,688 | ₩1,688 | ₩1,528 | ₩1,568 | -7.11% | 18.4만 |
|---|
| 2026.03.03–2026.03.06 | ₩1,792 | ₩1,792 | ₩1,524 | ₩1,692 | -5.58% | 33.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩1,448 | ₩2,460 | ₩1,448 | ₩1,792 | +23.76% | 556.5만 |
|---|
| 2026.02.19–2026.02.20 | ₩1,740 | ₩1,804 | ₩1,332 | ₩1,440 | -17.24% | 58.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩1,892 | ₩2,048 | ₩1,724 | ₩1,740 | -8.03% | 32.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩1,868 | ₩1,944 | ₩1,696 | ₩1,888 | +1.07% | 16.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,052 | ₩2,152 | ₩1,860 | ₩1,860 | -9.36% | 31.9만 |
|---|
| 2026.01.19–2026.01.23 | ₩2,000 | ₩2,548 | ₩1,940 | ₩2,072 | +3.60% | 183.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩1,996 | ₩2,040 | ₩1,960 | ₩2,000 | +0.20% | 15.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩1,936 | ₩2,048 | ₩1,912 | ₩1,996 | +3.10% | 21.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩1,752 | ₩1,944 | ₩1,748 | ₩1,936 | +10.50% | 16.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩1,844 | ₩1,900 | ₩1,676 | ₩1,748 | -5.21% | 17.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩1,904 | ₩1,956 | ₩1,776 | ₩1,832 | -3.78% | 11.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩1,928 | ₩2,000 | ₩1,896 | ₩1,904 | -1.24% | 11.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩1,948 | ₩2,060 | ₩1,920 | ₩1,928 | -1.03% | 11.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,972 | ₩2,088 | ₩1,844 | ₩1,936 | -1.83% | 13만 |
|---|
| 2025.11.17–2025.11.21 | ₩1,896 | ₩2,096 | ₩1,880 | ₩1,968 | +3.80% | 32.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩1,944 | ₩2,000 | ₩1,880 | ₩1,944 | 0.00% | 16.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩1,980 | ₩2,076 | ₩1,944 | ₩1,956 | -1.21% | 26.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩2,088 | ₩2,148 | ₩1,936 | ₩1,980 | -5.17% | 30.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩2,136 | ₩2,332 | ₩2,048 | ₩2,088 | -2.25% | 124.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩1,956 | ₩2,860 | ₩1,908 | ₩2,148 | +9.82% | 801만 |
|---|
| 2025.10.10–2025.10.10 | ₩1,940 | ₩2,020 | ₩1,924 | ₩1,992 | +2.68% | 2.9만 |
|---|