케스피온
079190KOSDAQ1,281원-84 (-6.15%)전일 종가 2026-09-18
52주 위치
8902,89020%신고가 대비 -55.67%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -34.8% | -3.0% | -17.2% | -29.9% | -33.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,381 | 1,385 | 1,260 | 1,281 | -84 | -6.15% | 152,336 | 1.95억 |
| 2026-09-17 | 1,366 | 1,490 | 1,349 | 1,365 | -1 | -0.07% | 25,800 | 3,522만 |
| 2026-09-16 | 1,473 | 1,539 | 1,350 | 1,366 | -107 | -7.26% | 44,930 | 6,137만 |
| 2026-09-15 | 1,750 | 1,750 | 1,450 | 1,473 | -242 | -14.11% | 122,036 | 1.8억 |
| 2026-09-14 | 1,599 | 1,815 | 1,519 | 1,715 | 116 | +7.25% | 405,754 | 6.96억 |
| 2026-09-11 | 1,295 | 1,651 | 1,290 | 1,599 | 304 | +23.47% | 438,208 | 7.01억 |
| 2026-09-10 | 1,231 | 1,353 | 1,227 | 1,295 | 64 | +5.20% | 127,571 | 1.65억 |
| 2026-09-09 | 1,369 | 1,369 | 1,225 | 1,231 | -30 | -2.38% | 69,781 | 8,590만 |
| 2026-09-08 | 1,246 | 1,354 | 1,210 | 1,261 | -18 | -1.41% | 59,625 | 7,519만 |
| 2026-09-07 | 1,103 | 1,420 | 1,103 | 1,279 | 147 | +12.99% | 396,379 | 5.07억 |
| 2026-09-04 | 1,053 | 1,183 | 1,053 | 1,132 | 62 | +5.79% | 59,881 | 6,779만 |
| 2026-09-03 | 1,095 | 1,145 | 1,055 | 1,070 | -39 | -3.52% | 51,165 | 5,475만 |
| 2026-09-02 | 1,107 | 1,137 | 1,082 | 1,109 | 2 | +0.18% | 54,898 | 6,088만 |
| 2026-09-01 | 1,121 | 1,216 | 1,107 | 1,107 | -13 | -1.16% | 111,671 | 1.24억 |
| 2026-08-31 | 1,171 | 1,249 | 1,111 | 1,120 | -86 | -7.13% | 142,541 | 1.6억 |
| 2026-08-28 | 1,160 | 1,263 | 1,160 | 1,206 | -18 | -1.47% | 48,406 | 5,838만 |
| 2026-08-27 | 1,231 | 1,260 | 1,207 | 1,224 | -19 | -1.53% | 73,376 | 8,981만 |
| 2026-08-26 | 1,221 | 1,271 | 1,221 | 1,243 | -6 | -0.48% | 81,269 | 1.01억 |
| 2026-08-25 | 1,211 | 1,293 | 1,200 | 1,249 | -27 | -2.12% | 64,627 | 8,072만 |
| 2026-08-24 | 1,235 | 1,298 | 1,180 | 1,276 | 40 | +3.24% | 143,995 | 1.84억 |
| 2026-08-21 | 1,348 | 1,364 | 1,236 | 1,236 | -73 | -5.58% | 283,735 | 3.51억 |
| 2026-08-20 | 1,299 | 1,425 | 1,215 | 1,309 | -68 | -4.94% | 549,485 | 7.19억 |
| 2026-08-19 | 1,815 | 1,885 | 1,377 | 1,377 | -589 | -29.96% | 1,980,386 | 27.27억 |
| 2026-08-18 | 1,582 | 1,966 | 1,581 | 1,966 | 453 | +29.94% | 1,378,255 | 27.1억 |
| 2026-08-14 | 1,405 | 1,558 | 1,350 | 1,513 | 109 | +7.76% | 265,462 | 4.02억 |
| 2026-08-13 | 1,254 | 1,437 | 1,197 | 1,404 | 144 | +11.43% | 290,954 | 4.08억 |
| 2026-08-12 | 1,310 | 1,322 | 1,249 | 1,260 | -50 | -3.82% | 171,519 | 2.16억 |
| 2026-08-11 | 1,242 | 1,378 | 1,231 | 1,310 | 69 | +5.56% | 601,699 | 7.88억 |
| 2026-08-10 | 1,239 | 1,250 | 1,170 | 1,241 | 26 | +2.14% | 249,705 | 3.1억 |
| 2026-08-07 | 1,210 | 1,347 | 1,199 | 1,215 | 23 | +1.93% | 1,174,666 | 14.27억 |
| 2026-08-06 | 1,060 | 1,381 | 1,060 | 1,192 | 129 | +12.14% | 3,750,588 | 44.71억 |
| 2026-08-05 | 1,070 | 1,095 | 1,020 | 1,063 | 23 | +2.21% | 187,350 | 1.99억 |
| 2026-08-04 | 1,141 | 1,158 | 1,012 | 1,040 | -132 | -11.26% | 686,971 | 7.14억 |
| 2026-08-03 | 902 | 1,172 | 902 | 1,172 | 270 | +29.93% | 1,237,083 | 14.5억 |
| 2026-07-31 | 966 | 1,030 | 890 | 902 | -64 | -6.63% | 132,919 | 1.2억 |
| 2026-07-30 | 1,058 | 1,058 | 951 | 966 | -28 | -2.82% | 23,328 | 2,253만 |
| 2026-07-29 | 1,045 | 1,099 | 950 | 994 | -51 | -4.88% | 31,790 | 3,160만 |
| 2026-07-28 | 1,087 | 1,195 | 1,001 | 1,045 | -42 | -3.86% | 55,969 | 5,849만 |
| 2026-07-27 | 1,067 | 1,099 | 1,067 | 1,087 | 30 | +2.84% | 22,675 | 2,465만 |
| 2026-07-24 | 1,100 | 1,100 | 1,017 | 1,057 | -43 | -3.91% | 64,041 | 6,769만 |
| 2026-07-23 | 1,102 | 1,132 | 1,000 | 1,100 | -42 | -3.68% | 86,486 | 9,513만 |
| 2026-06-29 | 1,320 | 1,360 | 1,122 | 1,142 | -190 | -14.26% | 235,668 | 2.69억 |
| 2026-06-26 | 1,104 | 1,378 | 1,104 | 1,332 | 232 | +21.09% | 498,616 | 6.64억 |
| 2026-06-25 | 1,194 | 1,238 | 1,076 | 1,100 | -94 | -7.87% | 159,698 | 1.76억 |
| 2026-06-24 | 1,210 | 1,310 | 1,156 | 1,194 | -28 | -2.29% | 93,100 | 1.11억 |
| 2026-06-23 | 1,310 | 1,332 | 1,220 | 1,222 | -88 | -6.72% | 100,211 | 1.22억 |
| 2026-06-22 | 1,308 | 1,364 | 1,280 | 1,310 | 2 | +0.15% | 66,496 | 8,711만 |
| 2026-06-19 | 1,328 | 1,396 | 1,240 | 1,308 | -12 | -0.91% | 141,742 | 1.85억 |
| 2026-06-18 | 1,406 | 1,478 | 1,320 | 1,320 | -80 | -5.71% | 95,839 | 1.27억 |
| 2026-06-17 | 1,388 | 1,464 | 1,388 | 1,400 | 14 | +1.01% | 53,927 | 7,550만 |
| 2026-06-16 | 1,372 | 1,458 | 1,368 | 1,386 | 24 | +1.76% | 106,259 | 1.47억 |
| 2026-06-15 | 1,482 | 1,598 | 1,362 | 1,362 | -238 | -14.88% | 207,043 | 2.82억 |
| 2026-06-12 | 1,398 | 1,720 | 1,340 | 1,600 | 266 | +19.94% | 539,503 | 8.63억 |
| 2026-06-11 | 1,416 | 1,416 | 1,320 | 1,334 | -40 | -2.91% | 49,275 | 6,573만 |
| 2026-06-10 | 1,416 | 1,490 | 1,338 | 1,374 | -42 | -2.97% | 154 | 21만 |
| 2026-06-09 | 1,384 | 1,466 | 1,316 | 1,416 | 44 | +3.21% | 64,059 | 9,071만 |
| 2026-06-08 | 1,448 | 1,474 | 1,340 | 1,372 | -116 | -7.80% | 69,585 | 9,547만 |
| 2026-06-05 | 1,524 | 1,620 | 1,450 | 1,488 | -34 | -2.23% | 95,855 | 1.43억 |
| 2026-06-04 | 1,506 | 1,614 | 1,470 | 1,522 | 2 | +0.13% | 98,118 | 1.49억 |
| 2026-06-02 | 1,504 | 1,584 | 1,426 | 1,520 | 18 | +1.20% | 202,454 | 3.08억 |
| 2026-06-01 | 1,596 | 1,602 | 1,442 | 1,502 | -94 | -5.89% | 186,729 | 2.8억 |
| 2026-05-29 | 1,500 | 1,600 | 1,402 | 1,596 | -184 | -10.34% | 543,443 | 8.67억 |
| 2026-05-28 | 1,818 | 1,932 | 1,746 | 1,780 | -36 | -1.98% | 197,556 | 3.52억 |
| 2026-05-27 | 1,920 | 1,948 | 1,800 | 1,816 | -134 | -6.87% | 268,357 | 4.87억 |
| 2026-05-26 | 1,916 | 2,016 | 1,888 | 1,950 | 36 | +1.88% | 272,021 | 5.3억 |
| 2026-05-22 | 1,930 | 1,954 | 1,870 | 1,914 | 12 | +0.63% | 208,764 | 4억 |
| 2026-05-21 | 1,940 | 2,058 | 1,840 | 1,902 | -34 | -1.76% | 557,298 | 10.6억 |
| 2026-05-20 | 1,810 | 2,180 | 1,794 | 1,936 | 158 | +8.89% | 2,437,393 | 47.19억 |
| 2026-05-19 | 1,908 | 2,076 | 1,774 | 1,778 | -130 | -6.81% | 820,184 | 14.58억 |
| 2026-05-18 | 2,606 | 2,606 | 1,908 | 1,908 | -320 | -14.36% | 6,516,504 | 124억 |
| 2026-05-15 | 1,714 | 2,228 | 1,680 | 2,228 | 514 | +29.99% | 3,615,867 | 80.56억 |
| 2026-05-14 | 1,812 | 1,900 | 1,642 | 1,714 | -114 | -6.24% | 507,478 | 8.7억 |
| 2026-05-13 | 1,854 | 2,032 | 1,820 | 1,828 | -78 | -4.09% | 555,542 | 10.16억 |
| 2026-05-12 | 2,040 | 2,080 | 1,906 | 1,906 | -140 | -6.84% | 711,804 | 13.57억 |
| 2026-05-11 | 2,364 | 2,380 | 2,010 | 2,046 | -260 | -11.27% | 1,812,113 | 37.08억 |
| 2026-05-08 | 2,176 | 2,800 | 2,000 | 2,306 | 68 | +3.04% | 9,258,950 | 214억 |
| 2026-05-07 | 2,230 | 2,890 | 2,200 | 2,238 | 8 | +0.36% | 11,601,096 | 260억 |
| 2026-05-06 | 2,230 | 2,230 | 2,092 | 2,230 | 514 | +29.95% | 3,874,778 | 86.41억 |
| 2026-05-04 | 1,560 | 1,716 | 1,460 | 1,716 | 396 | +30.00% | 633,204 | 10.87억 |
| 2026-04-08 | 1,356 | 1,488 | 1,312 | 1,320 | 20 | +1.54% | 567,888 | 7.5억 |
| 2026-04-07 | 1,444 | 1,504 | 1,276 | 1,300 | -144 | -9.97% | 854,266 | 11.11억 |
| 2026-04-06 | 1,596 | 2,012 | 1,416 | 1,444 | -104 | -6.72% | 7,727,108 | 112억 |
| 2026-04-03 | 1,540 | 1,620 | 1,536 | 1,548 | 20 | +1.31% | 22,848 | 3,537만 |
| 2026-04-02 | 1,600 | 1,608 | 1,524 | 1,528 | -56 | -3.54% | 25,896 | 3,957만 |
| 2026-04-01 | 1,676 | 1,676 | 1,544 | 1,584 | 36 | +2.33% | 24,137 | 3,823만 |
| 2026-03-31 | 1,580 | 1,600 | 1,524 | 1,548 | -32 | -2.03% | 26,625 | 4,122만 |
| 2026-03-30 | 1,612 | 1,656 | 1,556 | 1,580 | 28 | +1.80% | 53,609 | 8,470만 |
| 2026-03-27 | 1,584 | 1,584 | 1,516 | 1,552 | 4 | +0.26% | 60,584 | 9,403만 |
| 2026-03-26 | 1,528 | 1,632 | 1,524 | 1,548 | 28 | +1.84% | 44,137 | 6,832만 |
| 2026-03-25 | 1,520 | 1,532 | 1,488 | 1,520 | 36 | +2.43% | 23,615 | 3,589만 |
| 2026-03-24 | 1,512 | 1,540 | 1,476 | 1,484 | -4 | -0.27% | 33,868 | 5,026만 |
| 2026-03-23 | 1,544 | 1,572 | 1,476 | 1,488 | -56 | -3.63% | 25,373 | 3,776만 |
| 2026-03-20 | 1,576 | 1,576 | 1,500 | 1,544 | -44 | -2.77% | 59,915 | 9,251만 |
| 2026-03-19 | 1,568 | 1,668 | 1,536 | 1,588 | 40 | +2.58% | 93,983 | 1.49억 |
| 2026-03-18 | 1,556 | 1,600 | 1,528 | 1,548 | -8 | -0.51% | 34,633 | 5,361만 |
| 2026-03-17 | 1,592 | 1,592 | 1,536 | 1,556 | 20 | +1.30% | 25,144 | 3,912만 |
| 2026-03-16 | 1,600 | 1,600 | 1,520 | 1,536 | -32 | -2.04% | 32,469 | 4,987만 |
| 2026-03-13 | 1,660 | 1,660 | 1,540 | 1,568 | -24 | -1.51% | 20,925 | 3,281만 |
| 2026-03-12 | 1,644 | 1,676 | 1,528 | 1,592 | -16 | -1.00% | 53,575 | 8,529만 |
| 2026-03-11 | 1,600 | 1,660 | 1,600 | 1,608 | 24 | +1.52% | 30,239 | 4,862만 |
| 2026-03-10 | 1,588 | 1,652 | 1,564 | 1,584 | 0 | 0.00% | 34,203 | 5,418만 |
| 2026-03-09 | 1,688 | 1,688 | 1,548 | 1,584 | -108 | -6.38% | 45,026 | 7,132만 |
| 2026-03-06 | 1,664 | 1,700 | 1,544 | 1,692 | 84 | +5.22% | 50,395 | 8,527만 |
| 2026-03-05 | 1,584 | 1,664 | 1,584 | 1,608 | 36 | +2.29% | 50,916 | 8,187만 |
| 2026-03-04 | 1,660 | 1,660 | 1,524 | 1,572 | -88 | -5.30% | 108,264 | 1.7억 |
| 2026-03-03 | 1,792 | 1,792 | 1,648 | 1,660 | -132 | -7.37% | 124,525 | 2.07억 |
| 2026-02-27 | 1,724 | 1,840 | 1,696 | 1,792 | 68 | +3.94% | 172,103 | 3.08억 |
| 2026-02-26 | 1,852 | 1,892 | 1,712 | 1,724 | -128 | -6.91% | 297,648 | 5.13억 |
| 2026-02-25 | 2,152 | 2,460 | 1,792 | 1,852 | -228 | -10.96% | 1,961,861 | 36.33억 |
| 2026-02-24 | 1,632 | 2,080 | 1,632 | 2,080 | 480 | +30.00% | 2,715,868 | 56.49억 |
| 2026-02-23 | 1,448 | 1,788 | 1,448 | 1,600 | 160 | +11.11% | 417,500 | 6.68억 |
| 2026-02-20 | 1,560 | 1,596 | 1,440 | 1,440 | -104 | -6.74% | 89,976 | 1.3억 |
| 2026-02-19 | 1,740 | 1,804 | 1,332 | 1,544 | -196 | -11.26% | 491,320 | 7.59억 |
| 2026-02-13 | 1,880 | 1,952 | 1,724 | 1,740 | -164 | -8.61% | 166,592 | 2.9억 |
| 2026-02-12 | 1,892 | 1,988 | 1,880 | 1,904 | -4 | -0.21% | 37,075 | 7,059만 |
| 2026-02-11 | 1,884 | 2,048 | 1,884 | 1,908 | 44 | +2.36% | 66,039 | 1.26억 |
| 2026-02-10 | 1,940 | 1,940 | 1,860 | 1,864 | -24 | -1.27% | 21,418 | 3,992만 |
| 2026-02-09 | 1,892 | 1,936 | 1,880 | 1,888 | 0 | 0.00% | 34,041 | 6,427만 |
| 2026-02-06 | 1,880 | 1,920 | 1,844 | 1,888 | 8 | +0.43% | 29,153 | 5,504만 |
| 2026-02-05 | 1,904 | 1,912 | 1,848 | 1,880 | — | — | 29,305 | 5,509만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)