케이씨 [029460] KOSPI
36,850 원
전일대비:
▼
4,600
(-11.10%)
시가
39,050
고가
39,100
저가
35,800
거래량
54,021
거래대금
2,008 백만
시가총액
4,061 억
52주 최고
47,900
52주 최저
23,600
📈 주가 차트 (최근 20일)
케이씨
029460
120봉
💬 케이씨 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 36,850 | -4,600 | -11.10% | 39,050 | 39,100 | 35,800 | 54,021 |
| 2026-10-14 | 41,450 | -2,700 | -6.12% | 44,150 | 45,150 | 39,750 | 50,961 |
| 2026-10-13 | 44,150 | -800 | -1.78% | 43,000 | 44,550 | 42,050 | 37,734 |
| 2026-10-12 | 44,950 | -1,250 | -2.71% | 46,350 | 46,350 | 43,800 | 45,674 |
| 2026-10-08 | 46,200 | -1,050 | -2.22% | 46,900 | 47,450 | 45,900 | 35,074 |
| 2026-10-07 | 47,250 | 1,800 | 3.96% | 44,900 | 47,900 | 44,550 | 64,214 |
| 2026-10-06 | 45,450 | 1,450 | 3.30% | 44,000 | 45,500 | 43,200 | 33,266 |
| 2026-10-02 | 44,000 | -1,000 | -2.22% | 44,900 | 45,350 | 43,400 | 33,974 |
| 2026-10-01 | 45,000 | 1,100 | 2.51% | 44,200 | 45,500 | 43,200 | 41,849 |
| 2026-09-30 | 43,900 | -2,350 | -5.08% | 46,500 | 46,800 | 43,800 | 40,489 |
| 2026-09-29 | 46,250 | 2,450 | 5.59% | 44,000 | 46,250 | 43,700 | 50,543 |
| 2026-09-28 | 43,800 | 450 | 1.04% | 43,950 | 43,950 | 43,100 | 28,454 |
| 2026-09-23 | 43,350 | -100 | -0.23% | 43,300 | 43,850 | 42,800 | 35,375 |
| 2026-09-22 | 43,450 | -1,150 | -2.58% | 44,650 | 44,900 | 42,800 | 33,597 |
| 2026-09-21 | 44,600 | 3,300 | 7.99% | 41,550 | 45,000 | 40,700 | 97,294 |
| 2026-09-18 | 41,300 | 1,700 | 4.29% | 40,000 | 41,300 | 40,000 | 27,775 |
| 2026-09-17 | 39,600 | -200 | -0.50% | 39,500 | 40,000 | 38,750 | 13,645 |
| 2026-09-16 | 39,800 | 1,050 | 2.71% | 38,950 | 39,800 | 38,050 | 20,882 |
| 2026-09-15 | 38,750 | -450 | -1.15% | 38,350 | 39,700 | 37,900 | 27,992 |
| 2026-09-14 | 39,200 | -700 | -1.75% | 39,900 | 40,050 | 38,700 | 21,095 |