KCTC [009070] KOSPI
4,155 원
전일대비:
▲
70
(1.71%)
시가
4,060
고가
4,230
저가
4,060
거래량
182,306
거래대금
761 백만
시가총액
1,247 억
52주 최고
8,390
52주 최저
3,370
📈 주가 차트 (최근 20일)
KCTC
009070
120봉
💬 KCTC 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4,155 | 70 | 1.71% | 4,060 | 4,230 | 4,060 | 182,306 |
| 2026-10-13 | 4,085 | 5 | 0.12% | 4,030 | 4,170 | 4,010 | 318,892 |
| 2026-10-12 | 4,080 | -100 | -2.39% | 4,160 | 4,170 | 4,075 | 88,937 |
| 2026-10-08 | 4,180 | 5 | 0.12% | 4,175 | 4,250 | 4,165 | 131,785 |
| 2026-10-07 | 4,175 | 95 | 2.33% | 4,080 | 4,345 | 4,070 | 449,028 |
| 2026-10-06 | 4,080 | -40 | -0.97% | 4,145 | 4,170 | 4,075 | 80,161 |
| 2026-10-02 | 4,120 | 35 | 0.86% | 4,085 | 4,155 | 4,085 | 93,628 |
| 2026-10-01 | 4,085 | 75 | 1.87% | 4,015 | 4,095 | 3,985 | 75,860 |
| 2026-09-30 | 4,010 | 50 | 1.26% | 4,000 | 4,035 | 3,970 | 50,539 |
| 2026-09-29 | 3,960 | -85 | -2.10% | 4,035 | 4,050 | 3,950 | 65,998 |
| 2026-09-28 | 4,045 | 40 | 1.00% | 4,005 | 4,045 | 3,975 | 72,012 |
| 2026-09-23 | 4,005 | -115 | -2.79% | 4,145 | 4,170 | 3,980 | 132,911 |
| 2026-09-22 | 4,120 | -70 | -1.67% | 4,160 | 4,195 | 4,110 | 103,997 |
| 2026-09-21 | 4,190 | 120 | 2.95% | 4,100 | 4,275 | 4,035 | 403,438 |
| 2026-09-18 | 4,070 | 90 | 2.26% | 4,015 | 4,070 | 4,015 | 101,344 |
| 2026-09-17 | 3,980 | 5 | 0.13% | 3,970 | 4,020 | 3,965 | 44,334 |
| 2026-09-16 | 3,975 | 0 | 0.00% | 3,975 | 3,980 | 3,930 | 43,082 |
| 2026-09-15 | 3,975 | -75 | -1.85% | 4,075 | 4,075 | 3,965 | 77,235 |
| 2026-09-14 | 4,050 | 5 | 0.12% | 4,095 | 4,120 | 4,030 | 69,033 |
| 2026-09-11 | 4,045 | 55 | 1.38% | 3,990 | 4,085 | 3,980 | 66,994 |