KCC [002380] KOSPI
438,500 원
전일대비:
▲
3,000
(0.69%)
시가
438,500
고가
452,000
저가
432,000
거래량
22,943
거래대금
10,164 백만
시가총액
37,680 억
52주 최고
692,000
52주 최저
336,000
📈 주가 차트 (최근 20일)
KCC
002380
120봉
💬 KCC 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 438,500 | 3,000 | 0.69% | 438,500 | 452,000 | 432,000 | 22,943 |
| 2026-10-13 | 435,500 | -20,000 | -4.39% | 451,000 | 451,000 | 419,500 | 16,617 |
| 2026-10-12 | 455,500 | -5,000 | -1.09% | 461,500 | 470,000 | 452,000 | 21,196 |
| 2026-10-08 | 460,500 | -7,000 | -1.50% | 467,500 | 472,500 | 456,500 | 20,568 |
| 2026-10-07 | 467,500 | -10,500 | -2.20% | 474,000 | 478,500 | 467,500 | 12,569 |
| 2026-10-06 | 478,000 | 6,000 | 1.27% | 472,500 | 479,000 | 472,000 | 12,546 |
| 2026-10-02 | 472,000 | -500 | -0.11% | 472,000 | 473,000 | 465,000 | 10,450 |
| 2026-10-01 | 472,500 | 2,000 | 0.43% | 469,500 | 474,500 | 465,500 | 8,809 |
| 2026-09-30 | 470,500 | -1,000 | -0.21% | 475,000 | 479,000 | 468,000 | 22,435 |
| 2026-09-29 | 471,500 | -8,500 | -1.77% | 480,500 | 480,500 | 466,000 | 12,131 |
| 2026-09-28 | 480,000 | 4,000 | 0.84% | 475,000 | 481,000 | 465,500 | 14,226 |
| 2026-09-23 | 476,000 | 8,500 | 1.82% | 473,000 | 482,000 | 467,000 | 18,837 |
| 2026-09-22 | 467,500 | 2,500 | 0.54% | 482,500 | 487,500 | 463,500 | 23,993 |
| 2026-09-21 | 465,000 | -3,000 | -0.64% | 465,500 | 466,500 | 453,500 | 14,472 |
| 2026-09-18 | 468,000 | 6,500 | 1.41% | 472,500 | 475,000 | 460,500 | 34,260 |
| 2026-09-17 | 461,500 | -4,500 | -0.97% | 469,500 | 477,000 | 460,000 | 22,944 |
| 2026-09-16 | 466,000 | -4,000 | -0.85% | 468,500 | 472,000 | 463,000 | 21,200 |
| 2026-09-15 | 470,000 | -3,500 | -0.74% | 468,500 | 483,500 | 465,000 | 32,049 |
| 2026-09-14 | 473,500 | -12,000 | -2.47% | 477,000 | 477,500 | 463,000 | 17,405 |
| 2026-09-11 | 485,500 | -9,500 | -1.92% | 485,000 | 488,500 | 477,500 | 27,140 |