코리아써키트 [007810] KOSPI
75,800 원
전일대비:
▼
4,500
(-5.60%)
시가
80,000
고가
80,900
저가
74,000
거래량
354,411
거래대금
27,329 백만
시가총액
18,179 억
52주 최고
148,300
52주 최저
17,570
📈 주가 차트 (최근 20일)
코리아써키트
007810
120봉
💬 코리아써키트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 75,800 | -4,500 | -5.60% | 80,000 | 80,900 | 74,000 | 354,411 |
| 2026-10-13 | 80,300 | -200 | -0.25% | 77,000 | 81,200 | 75,200 | 611,168 |
| 2026-10-12 | 80,500 | -7,600 | -8.63% | 84,200 | 88,600 | 80,000 | 483,302 |
| 2026-10-08 | 88,100 | -300 | -0.34% | 89,000 | 89,700 | 86,300 | 414,375 |
| 2026-10-07 | 88,400 | -300 | -0.34% | 85,300 | 90,000 | 83,800 | 720,927 |
| 2026-10-06 | 88,700 | 6,300 | 7.65% | 84,500 | 90,000 | 83,400 | 646,176 |
| 2026-10-02 | 82,400 | 3,400 | 4.30% | 82,600 | 87,800 | 79,000 | 935,221 |
| 2026-10-01 | 79,000 | 4,700 | 6.33% | 73,200 | 79,500 | 72,600 | 626,669 |
| 2026-09-30 | 74,300 | 200 | 0.27% | 74,600 | 75,300 | 72,300 | 396,774 |
| 2026-09-29 | 74,100 | 5,100 | 7.39% | 69,100 | 74,700 | 68,400 | 1,370,761 |
| 2026-09-28 | 69,000 | 3,900 | 5.99% | 66,400 | 71,500 | 65,500 | 1,767,464 |
| 2026-09-23 | 65,100 | -500 | -0.76% | 66,000 | 66,200 | 62,200 | 694,870 |
| 2026-09-22 | 65,600 | 13,300 | 25.43% | 60,800 | 67,900 | 59,700 | 2,974,905 |
| 2026-09-21 | 52,300 | -200 | -0.38% | 52,400 | 52,700 | 51,300 | 119,599 |
| 2026-09-18 | 52,500 | 600 | 1.16% | 53,300 | 53,300 | 51,400 | 493,823 |
| 2026-09-17 | 51,900 | 1,000 | 1.96% | 51,000 | 52,700 | 50,300 | 131,609 |
| 2026-09-16 | 50,900 | 1,400 | 2.83% | 49,700 | 50,900 | 48,650 | 127,645 |
| 2026-09-15 | 49,500 | -250 | -0.50% | 49,000 | 51,100 | 48,450 | 142,989 |
| 2026-09-14 | 49,750 | -1,350 | -2.64% | 51,600 | 52,000 | 49,750 | 200,280 |
| 2026-09-11 | 51,100 | -1,500 | -2.85% | 50,900 | 51,600 | 50,300 | 82,856 |