케이씨피드 [025880] KOSDAQ
우량기업부
2,365 원
전일대비:
▼
5
(-0.21%)
시가
2,380
고가
2,380
저가
2,340
거래량
35,255
거래대금
83 백만
시가총액
395 억
52주 최고
3,375
52주 최저
2,290
📈 주가 차트 (최근 20일)
케이씨피드
025880
120봉
💬 케이씨피드 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,365 | -5 | -0.21% | 2,380 | 2,380 | 2,340 | 35,255 |
| 2026-08-21 | 2,370 | -20 | -0.84% | 2,390 | 2,390 | 2,340 | 67,759 |
| 2026-08-20 | 2,390 | 0 | 0.00% | 2,420 | 2,420 | 2,360 | 98,793 |
| 2026-08-19 | 2,390 | -60 | -2.45% | 2,430 | 2,460 | 2,360 | 174,946 |
| 2026-08-18 | 2,450 | -155 | -5.95% | 2,600 | 2,605 | 2,445 | 160,160 |
| 2026-08-14 | 2,605 | -20 | -0.76% | 2,630 | 2,640 | 2,590 | 32,128 |
| 2026-08-13 | 2,625 | 10 | 0.38% | 2,635 | 2,635 | 2,550 | 25,730 |
| 2026-08-12 | 2,615 | -45 | -1.69% | 2,640 | 2,655 | 2,585 | 44,336 |
| 2026-08-11 | 2,660 | 55 | 2.11% | 2,605 | 2,660 | 2,570 | 19,593 |
| 2026-08-10 | 2,605 | 50 | 1.96% | 2,555 | 2,605 | 2,535 | 40,923 |
| 2026-08-07 | 2,555 | 0 | 0.00% | 2,570 | 2,570 | 2,510 | 35,221 |
| 2026-08-06 | 2,555 | 25 | 0.99% | 2,510 | 2,580 | 2,490 | 45,062 |
| 2026-08-05 | 2,530 | 20 | 0.80% | 2,540 | 2,540 | 2,505 | 12,356 |
| 2026-08-04 | 2,510 | 10 | 0.40% | 2,490 | 2,530 | 2,490 | 18,684 |
| 2026-08-03 | 2,500 | 10 | 0.40% | 2,500 | 2,540 | 2,475 | 19,830 |
| 2026-07-31 | 2,490 | 30 | 1.22% | 2,480 | 2,495 | 2,460 | 16,248 |
| 2026-07-30 | 2,460 | 0 | 0.00% | 2,290 | 2,495 | 2,290 | 56,669 |
| 2026-07-29 | 2,460 | -25 | -1.01% | 2,500 | 2,540 | 2,435 | 29,157 |
| 2026-07-28 | 2,485 | -95 | -3.68% | 2,585 | 2,585 | 2,445 | 37,491 |
| 2026-07-27 | 2,580 | -45 | -1.71% | 2,615 | 2,620 | 2,580 | 21,244 |