케이사인 [192250] KOSDAQ
벤처기업부
7,600 원
전일대비:
▲
100
(1.33%)
시가
7,490
고가
7,610
저가
7,230
거래량
9,960
거래대금
74 백만
시가총액
537 억
52주 최고
16,000
52주 최저
6,330
📈 주가 차트 (최근 20일)
케이사인
192250
120봉
💬 케이사인 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 7,600 | 100 | 1.33% | 7,490 | 7,610 | 7,230 | 9,960 |
| 2026-08-24 | 7,500 | 150 | 2.04% | 7,350 | 7,530 | 7,310 | 4,152 |
| 2026-08-21 | 7,350 | -190 | -2.52% | 7,500 | 7,510 | 7,210 | 10,043 |
| 2026-08-20 | 7,540 | 120 | 1.62% | 7,400 | 7,850 | 7,400 | 14,669 |
| 2026-08-19 | 7,420 | -160 | -2.11% | 7,580 | 7,610 | 7,300 | 17,551 |
| 2026-08-18 | 7,580 | -420 | -5.25% | 8,000 | 8,010 | 7,580 | 26,304 |
| 2026-08-14 | 8,000 | -60 | -0.74% | 8,080 | 8,120 | 7,810 | 21,663 |
| 2026-08-13 | 8,060 | 40 | 0.50% | 8,020 | 8,230 | 7,910 | 21,787 |
| 2026-08-12 | 8,020 | -20 | -0.25% | 7,980 | 8,590 | 7,850 | 84,962 |
| 2026-08-11 | 8,040 | 0 | 0.00% | 8,020 | 8,180 | 7,820 | 27,126 |
| 2026-08-10 | 8,040 | 540 | 7.20% | 7,630 | 8,390 | 7,540 | 129,748 |
| 2026-08-07 | 7,500 | -100 | -1.32% | 7,700 | 7,700 | 7,450 | 17,280 |
| 2026-08-06 | 7,600 | -10 | -0.13% | 7,610 | 7,770 | 7,420 | 39,807 |
| 2026-08-05 | 7,610 | 310 | 4.25% | 7,450 | 8,020 | 7,375 | 96,276 |
| 2026-08-04 | 7,300 | 70 | 0.97% | 7,110 | 7,500 | 7,110 | 33,361 |
| 2026-08-03 | 7,230 | 210 | 2.99% | 6,880 | 7,480 | 6,810 | 25,972 |
| 2026-07-31 | 7,020 | 460 | 7.01% | 6,610 | 7,030 | 6,610 | 42,366 |
| 2026-07-30 | 6,560 | -250 | -3.67% | 6,810 | 6,860 | 6,330 | 45,466 |
| 2026-07-29 | 6,810 | -460 | -6.33% | 7,200 | 7,650 | 6,520 | 233,391 |
| 2026-07-28 | 7,270 | 170 | 2.39% | 7,050 | 7,300 | 6,920 | 32,333 |