KISCO홀딩스 [001940] KOSPI
27,150 원
전일대비:
▼
350
(-1.27%)
시가
27,600
고가
27,900
저가
26,650
거래량
39,462
거래대금
1,083 백만
시가총액
3,849 억
52주 최고
28,650
52주 최저
20,150
📈 주가 차트 (최근 20일)
KISCO홀딩스
001940
120봉
💬 KISCO홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 27,150 | -350 | -1.27% | 27,600 | 27,900 | 26,650 | 39,462 |
| 2026-08-20 | 27,500 | -250 | -0.90% | 27,550 | 28,100 | 26,600 | 35,471 |
| 2026-08-19 | 27,750 | 50 | 0.18% | 27,500 | 28,650 | 27,100 | 15,639 |
| 2026-08-18 | 27,700 | -200 | -0.72% | 27,700 | 27,700 | 26,750 | 12,495 |
| 2026-08-14 | 27,900 | 700 | 2.57% | 26,850 | 27,900 | 26,850 | 7,447 |
| 2026-08-13 | 27,200 | 350 | 1.30% | 26,900 | 27,900 | 26,900 | 8,209 |
| 2026-08-12 | 26,850 | 250 | 0.94% | 26,400 | 27,300 | 26,400 | 13,678 |
| 2026-08-11 | 26,600 | -150 | -0.56% | 26,350 | 26,900 | 26,250 | 4,116 |
| 2026-08-10 | 26,750 | 300 | 1.13% | 26,400 | 26,900 | 25,950 | 4,726 |
| 2026-08-07 | 26,450 | -250 | -0.94% | 26,600 | 26,900 | 26,100 | 3,701 |
| 2026-08-06 | 26,700 | 200 | 0.75% | 26,500 | 27,000 | 26,050 | 9,573 |
| 2026-08-05 | 26,500 | -1,600 | -5.69% | 28,200 | 28,500 | 26,450 | 17,876 |
| 2026-08-04 | 28,100 | 550 | 2.00% | 27,550 | 28,300 | 27,550 | 27,549 |
| 2026-08-03 | 27,550 | 600 | 2.23% | 27,350 | 27,950 | 26,950 | 25,382 |
| 2026-07-31 | 26,950 | 400 | 1.51% | 26,550 | 27,350 | 26,400 | 19,276 |
| 2026-07-30 | 26,550 | 700 | 2.71% | 25,800 | 26,550 | 25,600 | 37,803 |
| 2026-07-29 | 25,850 | -100 | -0.39% | 26,100 | 26,100 | 25,350 | 19,824 |
| 2026-07-28 | 25,950 | -50 | -0.19% | 25,400 | 26,050 | 25,400 | 25,819 |
| 2026-07-27 | 26,000 | 250 | 0.97% | 25,900 | 26,050 | 25,250 | 15,664 |
| 2026-07-24 | 25,750 | 300 | 1.18% | 25,750 | 26,100 | 25,050 | 16,632 |