KEC [092220] KOSPI
2,790 원
전일대비:
▼
75
(-2.62%)
시가
2,870
고가
2,910
저가
2,745
거래량
346,029
거래대금
978 백만
시가총액
1,120 억
52주 최고
8,770
52주 최저
0
📈 주가 차트 (최근 20일)
KEC
092220
120봉
💬 KEC 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 2,790 | -75 | -2.62% | 2,870 | 2,910 | 2,745 | 346,029 |
| 2026-10-13 | 2,865 | -60 | -2.05% | 2,890 | 2,920 | 2,730 | 299,342 |
| 2026-10-12 | 2,925 | -180 | -5.80% | 3,085 | 3,150 | 2,925 | 328,281 |
| 2026-10-08 | 3,105 | 15 | 0.49% | 3,090 | 3,210 | 3,045 | 285,286 |
| 2026-10-07 | 3,090 | -170 | -5.21% | 3,260 | 3,260 | 3,090 | 442,964 |
| 2026-10-06 | 3,260 | 45 | 1.40% | 3,260 | 3,300 | 3,225 | 403,042 |
| 2026-10-02 | 3,215 | 0 | 0.00% | 3,220 | 3,340 | 3,180 | 451,718 |
| 2026-10-01 | 3,215 | 115 | 3.71% | 3,100 | 3,225 | 3,040 | 497,358 |
| 2026-09-30 | 3,100 | 0 | 0.00% | 3,150 | 3,235 | 3,095 | 435,658 |
| 2026-09-29 | 3,100 | -65 | -2.05% | 3,130 | 3,160 | 3,055 | 494,005 |
| 2026-09-28 | 3,165 | 0 | 0.00% | 3,165 | 3,440 | 3,115 | 823,369 |
| 2026-09-23 | 3,165 | 170 | 5.68% | 3,020 | 3,440 | 2,975 | 1,499,785 |
| 2026-09-22 | 2,995 | -165 | -5.22% | 3,255 | 3,255 | 2,995 | 812,397 |
| 2026-09-21 | 3,160 | 305 | 10.68% | 2,945 | 3,265 | 2,905 | 1,842,303 |
| 2026-09-18 | 2,855 | 0 | 0.00% | 2,895 | 3,030 | 2,835 | 623,666 |
| 2026-09-17 | 2,855 | -150 | -4.99% | 2,975 | 2,990 | 2,840 | 507,926 |
| 2026-09-16 | 3,005 | 255 | 9.27% | 2,760 | 3,130 | 2,710 | 2,265,424 |
| 2026-09-15 | 2,750 | 190 | 7.42% | 2,640 | 3,000 | 2,550 | 2,124,585 |
| 2026-09-14 | 2,560 | -15 | -0.58% | 2,565 | 2,700 | 2,500 | 198,048 |
| 2026-09-11 | 2,575 | -30 | -1.15% | 2,570 | 2,615 | 2,540 | 136,614 |