시장 데이터를 불러오는 중
전체 종목
케이피항공산업 과거 주가
288180.KQ · KOSDAQ
주요 제품·사업: 항공기 및 우주 방산 구조물 제작
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
288180.KQ · KOSDAQ
주요 제품·사업: 항공기 및 우주 방산 구조물 제작
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,460 | ₩7,650 | ₩7,200 | ₩7,200 | -3.49% | 1.7만 |
| 2026.10.07 | ₩7,710 | ₩7,960 | ₩7,390 | ₩7,660 | -0.65% | 1.9만 |
| 2026.10.06 | ₩7,810 | ₩8,120 | ₩7,660 | ₩7,710 | -1.28% | 3.8만 |
| 2026.10.02 | ₩7,410 | ₩7,920 | ₩7,330 | ₩7,710 | +4.05% | 3.5만 |
| 2026.10.01 | ₩7,150 | ₩7,390 | ₩7,150 | ₩7,350 | +2.80% | 7천 |
| 2026.09.30 | ₩7,610 | ₩7,610 | ₩7,180 | ₩7,210 | -5.26% | 1.4만 |
| 2026.09.29 | ₩7,710 | ₩7,710 | ₩7,200 | ₩7,360 | -4.54% | 2.3만 |
| 2026.09.28 | ₩7,550 | ₩7,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,450 |
| ₩7,570 |
| +0.26% |
| 1.3만 |
| 2026.09.23 | ₩7,500 | ₩7,890 | ₩7,330 | ₩7,560 | +0.80% | 2.8만 |
|---|
| 2026.09.22 | ₩7,700 | ₩7,730 | ₩7,400 | ₩7,430 | -3.51% | 2.8만 |
|---|
| 2026.09.21 | ₩8,230 | ₩8,300 | ₩7,570 | ₩7,570 | -8.02% | 4.3만 |
|---|
| 2026.09.18 | ₩8,170 | ₩8,480 | ₩7,950 | ₩8,230 | +0.73% | 7만 |
|---|
| 2026.09.17 | ₩7,400 | ₩9,250 | ₩7,170 | ₩8,170 | +10.41% | 37.8만 |
|---|
| 2026.09.16 | ₩6,910 | ₩7,410 | ₩6,850 | ₩7,160 | +3.62% | 1.9만 |
|---|
| 2026.09.15 | ₩6,730 | ₩7,210 | ₩6,730 | ₩7,010 | +4.16% | 2만 |
|---|
| 2026.09.14 | ₩7,030 | ₩7,090 | ₩6,830 | ₩7,030 | 0.00% | 9.9천 |
|---|
| 2026.09.11 | ₩7,120 | ₩7,200 | ₩6,960 | ₩7,030 | -1.26% | 1.1만 |
|---|
| 2026.09.10 | ₩7,330 | ₩7,330 | ₩6,910 | ₩7,230 | -1.36% | 1만 |
|---|
| 2026.09.09 | ₩7,360 | ₩7,450 | ₩7,060 | ₩7,270 | -1.22% | 1.6만 |
|---|
| 2026.09.08 | ₩7,250 | ₩7,450 | ₩7,110 | ₩7,360 | +1.52% | 2.3만 |
|---|
| 2026.09.07 | ₩7,100 | ₩7,440 | ₩6,950 | ₩7,290 | +2.68% | 1.7만 |
|---|
| 2026.09.04 | ₩7,000 | ₩7,190 | ₩6,880 | ₩7,100 | +1.43% | 1.5만 |
|---|
| 2026.09.03 | ₩7,080 | ₩7,080 | ₩6,760 | ₩6,970 | -1.55% | 1.5만 |
|---|
| 2026.09.02 | ₩7,200 | ₩7,310 | ₩6,780 | ₩7,080 | -1.67% | 2만 |
|---|
| 2026.09.01 | ₩7,260 | ₩7,550 | ₩7,150 | ₩7,330 | +0.96% | 1.2만 |
|---|
| 2026.08.31 | ₩7,580 | ₩7,580 | ₩7,280 | ₩7,410 | -2.24% | 1.1만 |
|---|
| 2026.08.28 | ₩7,760 | ₩7,770 | ₩7,290 | ₩7,600 | -2.06% | 7.6천 |
|---|
| 2026.08.27 | ₩7,410 | ₩7,720 | ₩7,380 | ₩7,520 | +1.48% | 1.2만 |
|---|
| 2026.08.26 | ₩7,440 | ₩7,570 | ₩7,200 | ₩7,570 | +1.75% | 1.6만 |
|---|
| 2026.08.25 | ₩7,450 | ₩7,560 | ₩7,030 | ₩7,500 | +0.67% | 1.2만 |
|---|
| 2026.08.24 | ₩8,000 | ₩8,000 | ₩7,400 | ₩7,450 | -6.88% | 2.5만 |
|---|
| 2026.08.21 | ₩8,320 | ₩8,320 | ₩7,660 | ₩8,000 | -3.85% | 3만 |
|---|
| 2026.08.20 | ₩8,560 | ₩8,580 | ₩8,080 | ₩8,330 | -2.69% | 2.9만 |
|---|
| 2026.08.19 | ₩9,060 | ₩9,140 | ₩8,050 | ₩8,500 | -6.18% | 8.6만 |
|---|
| 2026.08.18 | ₩8,600 | ₩10,300 | ₩8,050 | ₩8,960 | +4.19% | 11.2만 |
|---|
| 2026.08.14 | ₩8,520 | ₩8,600 | ₩8,300 | ₩8,600 | +0.94% | 1.7만 |
|---|
| 2026.08.13 | ₩8,560 | ₩8,810 | ₩8,200 | ₩8,530 | -0.35% | 3.8만 |
|---|
| 2026.08.12 | ₩8,370 | ₩8,530 | ₩8,000 | ₩8,500 | +1.55% | 4.3만 |
|---|
| 2026.08.11 | ₩7,710 | ₩9,150 | ₩7,310 | ₩8,370 | +8.56% | 15.9만 |
|---|
| 2026.08.10 | ₩7,870 | ₩7,980 | ₩7,460 | ₩7,710 | -2.03% | 4.7만 |
|---|
| 2026.08.07 | ₩7,670 | ₩7,670 | ₩7,080 | ₩7,420 | -3.26% | 4만 |
|---|
| 2026.08.06 | ₩7,490 | ₩7,630 | ₩7,190 | ₩7,630 | +1.87% | 2.5만 |
|---|
| 2026.08.05 | ₩7,690 | ₩7,910 | ₩7,350 | ₩7,490 | -2.60% | 4.9만 |
|---|
| 2026.08.04 | ₩6,740 | ₩7,500 | ₩6,740 | ₩7,450 | +10.53% | 6.1만 |
|---|
| 2026.08.03 | ₩6,450 | ₩7,090 | ₩6,210 | ₩6,750 | +4.65% | 2.3만 |
|---|
| 2026.07.31 | ₩6,110 | ₩6,500 | ₩6,010 | ₩6,460 | +5.73% | 3.7만 |
|---|
| 2026.07.30 | ₩5,800 | ₩6,280 | ₩5,740 | ₩6,060 | +4.48% | 4.3만 |
|---|
| 2026.07.29 | ₩6,760 | ₩6,940 | ₩5,900 | ₩6,080 | -10.06% | 13.3만 |
|---|
| 2026.07.28 | ₩7,630 | ₩7,660 | ₩6,860 | ₩6,920 | -9.31% | 4.1만 |
|---|
| 2026.07.27 | ₩7,660 | ₩7,980 | ₩7,500 | ₩7,690 | +0.39% | 1.2만 |
|---|
| 2026.07.24 | ₩8,110 | ₩8,230 | ₩7,660 | ₩7,700 | -5.06% | 2.7만 |
|---|
| 2026.07.23 | ₩7,790 | ₩8,260 | ₩7,760 | ₩8,240 | +5.78% | 3.2만 |
|---|
| 2026.07.22 | ₩7,970 | ₩7,970 | ₩7,440 | ₩7,790 | -2.26% | 2.6만 |
|---|
| 2026.07.21 | ₩7,250 | ₩7,570 | ₩6,970 | ₩7,540 | +4.00% | 2.4만 |
|---|
| 2026.07.20 | ₩7,690 | ₩8,190 | ₩7,320 | ₩7,320 | -4.81% | 2.9만 |
|---|
| 2026.07.16 | ₩8,290 | ₩8,360 | ₩7,750 | ₩7,880 | -4.95% | 4.2만 |
|---|
| 2026.07.15 | ₩8,000 | ₩8,220 | ₩7,960 | ₩8,050 | +0.63% | 5.8만 |
|---|
| 2026.07.14 | ₩8,020 | ₩8,300 | ₩7,590 | ₩7,950 | -0.87% | 6.5만 |
|---|
| 2026.07.13 | ₩8,800 | ₩8,920 | ₩8,010 | ₩8,020 | -8.86% | 8.2만 |
|---|
| 2026.07.10 | ₩8,770 | ₩9,080 | ₩8,600 | ₩8,850 | +0.91% | 7.1만 |
|---|
| 2026.07.09 | ₩9,010 | ₩9,120 | ₩8,420 | ₩8,810 | -2.22% | 4.6만 |
|---|
| 2026.07.08 | ₩8,650 | ₩9,280 | ₩8,410 | ₩9,080 | +4.97% | 5.8만 |
|---|
| 2026.07.07 | ₩9,150 | ₩9,450 | ₩8,620 | ₩8,630 | -5.68% | 6.6만 |
|---|
| 2026.07.06 | ₩8,980 | ₩9,970 | ₩8,930 | ₩9,450 | +5.23% | 9.1만 |
|---|
| 2026.07.03 | ₩8,670 | ₩9,190 | ₩8,350 | ₩8,860 | +2.19% | 6.4만 |
|---|
| 2026.07.02 | ₩8,630 | ₩9,580 | ₩8,210 | ₩8,670 | +0.46% | 5.4만 |
|---|
| 2026.07.01 | ₩8,520 | ₩8,840 | ₩8,180 | ₩8,700 | +2.11% | 3.3만 |
|---|
| 2026.06.30 | ₩8,680 | ₩8,930 | ₩8,350 | ₩8,530 | -1.73% | 4.8만 |
|---|
| 2026.06.29 | ₩8,020 | ₩8,840 | ₩8,020 | ₩8,680 | +8.23% | 3.8만 |
|---|
| 2026.06.26 | ₩8,580 | ₩8,730 | ₩8,010 | ₩8,180 | -4.66% | 6.7만 |
|---|
| 2026.06.25 | ₩9,500 | ₩9,620 | ₩8,550 | ₩8,790 | -7.47% | 7.8만 |
|---|
| 2026.06.24 | ₩9,460 | ₩9,830 | ₩9,220 | ₩9,360 | -1.06% | 5.2만 |
|---|
| 2026.06.23 | ₩10,790 | ₩10,930 | ₩9,420 | ₩9,460 | -12.33% | 14.4만 |
|---|
| 2026.06.22 | ₩10,000 | ₩11,960 | ₩9,950 | ₩11,110 | +11.10% | 21.2만 |
|---|
| 2026.06.19 | ₩10,930 | ₩10,930 | ₩9,970 | ₩10,020 | -8.33% | 10.5만 |
|---|
| 2026.06.18 | ₩12,000 | ₩12,000 | ₩10,860 | ₩10,920 | -9.00% | 9.5만 |
|---|
| 2026.06.17 | ₩13,650 | ₩13,990 | ₩12,000 | ₩12,010 | -12.01% | 19.4만 |
|---|
| 2026.06.16 | ₩13,740 | ₩16,400 | ₩13,050 | ₩13,570 | -1.24% | 47.8만 |
|---|
| 2026.06.15 | ₩14,270 | ₩15,470 | ₩13,070 | ₩13,210 | -7.43% | 29.4만 |
|---|
| 2026.06.12 | ₩12,240 | ₩14,750 | ₩11,770 | ₩14,250 | +16.42% | 58만 |
|---|
| 2026.06.11 | ₩10,180 | ₩12,300 | ₩10,130 | ₩12,270 | +20.53% | 51.4만 |
|---|
| 2026.06.10 | ₩11,600 | ₩11,960 | ₩10,210 | ₩10,360 | -10.69% | 1.3천 |
|---|
| 2026.06.09 | ₩12,600 | ₩12,810 | ₩11,510 | ₩11,600 | -7.94% | 34.8만 |
|---|
| 2026.06.08 | ₩12,010 | ₩13,140 | ₩12,010 | ₩12,500 | +4.08% | 18.3만 |
|---|
| 2026.06.05 | ₩12,470 | ₩14,200 | ₩12,040 | ₩12,900 | +3.45% | 59.9만 |
|---|
| 2026.06.04 | ₩12,800 | ₩14,380 | ₩12,490 | ₩12,660 | -1.09% | 40만 |
|---|
| 2026.06.02 | ₩14,200 | ₩14,350 | ₩12,340 | ₩12,820 | -9.72% | 49.7만 |
|---|
| 2026.06.01 | ₩14,250 | ₩16,670 | ₩14,000 | ₩14,270 | +0.14% | 86.3만 |
|---|
| 2026.05.29 | ₩16,840 | ₩17,070 | ₩14,780 | ₩14,780 | -12.23% | 83.1만 |
|---|
| 2026.05.28 | ₩19,900 | ₩20,650 | ₩16,200 | ₩16,900 | -15.08% | 135.5만 |
|---|
| 2026.05.27 | ₩25,200 | ₩25,700 | ₩20,300 | ₩20,350 | -19.25% | 113.5만 |
|---|
| 2026.05.26 | ₩26,150 | ₩28,750 | ₩24,950 | ₩25,250 | -3.44% | 124.8만 |
|---|
| 2026.05.22 | ₩28,000 | ₩29,300 | ₩24,300 | ₩26,300 | -6.07% | 278.5만 |
|---|
| 2026.05.21 | ₩29,000 | ₩33,700 | ₩25,250 | ₩27,300 | -5.86% | 508.5만 |
|---|
| 2026.05.20 | ₩46,500 | ₩46,500 | ₩30,700 | ₩30,700 | -33.98% | 428.1만 |
|---|
| 2026.05.19 | ₩42,850 | ₩43,850 | ₩42,800 | ₩43,850 | +2.33% | 72.2만 |
|---|