케이피에프 024880
3,825-0.26%KOSDAQ · 직전 거래일 종가
케이피에프(024880)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 3,825원으로 -0.26% 변동했으며, 거래량은 28,584주, 거래대금은 1억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 3,830 | 3,870 | 3,745 | 3,825 | 28,584 |
| 20260806 | 3,860 | 3,895 | 3,725 | 3,835 | 39,027 |
| 20260805 | 3,795 | 3,860 | 3,785 | 3,850 | 36,887 |
| 20260804 | 3,665 | 3,770 | 3,665 | 3,765 | 24,275 |
| 20260803 | 3,580 | 3,770 | 3,580 | 3,665 | 28,836 |
| 20260731 | 3,470 | 3,665 | 3,455 | 3,650 | 68,417 |
| 20260730 | 3,350 | 3,520 | 3,350 | 3,405 | 79,088 |
| 20260729 | 3,630 | 3,695 | 3,310 | 3,395 | 157,054 |
| 20260728 | 3,815 | 3,815 | 3,590 | 3,650 | 69,764 |
| 20260727 | 3,815 | 3,870 | 3,730 | 3,830 | 21,691 |
| 20260724 | 3,860 | 3,895 | 3,735 | 3,770 | 34,240 |
| 20260723 | 3,720 | 3,895 | 3,690 | 3,860 | 42,410 |
| 20260722 | 3,690 | 3,790 | 3,635 | 3,715 | 37,905 |
| 20260721 | 3,610 | 3,690 | 3,565 | 3,655 | 47,531 |
| 20260720 | 3,800 | 3,805 | 3,610 | 3,610 | 46,221 |
| 20260716 | 3,785 | 3,820 | 3,710 | 3,780 | 35,406 |
| 20260715 | 3,635 | 3,810 | 3,635 | 3,800 | 56,597 |
| 20260714 | 3,700 | 3,700 | 3,590 | 3,635 | 158,564 |
| 20260713 | 3,790 | 3,885 | 3,650 | 3,700 | 79,031 |
| 20260710 | 3,735 | 3,905 | 3,700 | 3,740 | 89,154 |
| 20260709 | 3,645 | 3,770 | 3,610 | 3,670 | 69,363 |
| 20260708 | 3,730 | 3,845 | 3,650 | 3,675 | 116,351 |
| 20260707 | 3,890 | 3,900 | 3,705 | 3,790 | 131,032 |
| 20260706 | 3,895 | 3,955 | 3,780 | 3,900 | 66,089 |
| 20260703 | 3,850 | 3,950 | 3,680 | 3,865 | 50,796 |
| 20260702 | 3,940 | 3,940 | 3,765 | 3,800 | 73,308 |
| 20260701 | 3,900 | 3,975 | 3,800 | 3,880 | 35,302 |
| 20260630 | 3,980 | 3,995 | 3,800 | 3,800 | 53,875 |
| 20260629 | 3,735 | 3,980 | 3,720 | 3,980 | 59,669 |
| 20260626 | 3,840 | 3,840 | 3,595 | 3,685 | 128,724 |
케이피에프 관련 뉴스
- [케이피에프] 주요사항보고서(자기주식취득결정)dart · 2026-05-20
- [케이피에프] 분기보고서 (2026.03)dart · 2026-05-13
- [케이피에프] 사업보고서 (2025.12)dart · 2026-03-17
- [케이피에프] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-01-27
- [케이피에프] 주식등의대량보유상황보고서(일반)dart · 2025-12-15
- [케이피에프] 주요사항보고서(자기주식처분결정)dart · 2025-12-10
- [케이피에프] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-12-05
- [케이피에프] 분기보고서 (2025.09)dart · 2025-11-13
- [케이피에프] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-09-15
- [케이피에프] 반기보고서 (2025.06)dart · 2025-08-14
- [케이피에프] 분기보고서 (2025.03)dart · 2025-05-14
- [케이피에프] 사업보고서 (2024.12)dart · 2025-03-19
- [케이피에프] 분기보고서 (2024.09)dart · 2024-11-13
- [케이피에프] 반기보고서 (2024.06)dart · 2024-08-14
- [케이피에프] 분기보고서 (2024.03)dart · 2024-05-14
- [케이피에프] 사업보고서 (2023.12)dart · 2024-03-19
- [케이피에프] 분기보고서 (2023.09)dart · 2023-11-14
- [케이피에프] 반기보고서 (2023.06)dart · 2023-08-14
- [케이피에프] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2023-07-27
- [케이피에프] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2023-07-24