케이씨텍 [281820] KOSPI
112,800 원
전일대비:
▼
4,700
(-4.00%)
시가
117,500
고가
118,500
저가
110,100
거래량
202,668
거래대금
23,041 백만
시가총액
22,333 억
52주 최고
134,100
52주 최저
35,100
📈 주가 차트 (최근 20일)
케이씨텍
281820
120봉
💬 케이씨텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 112,800 | -4,700 | -4.00% | 117,500 | 118,500 | 110,100 | 202,668 |
| 2026-10-13 | 117,500 | 4,100 | 3.62% | 108,000 | 120,000 | 107,200 | 507,281 |
| 2026-10-12 | 113,400 | -10,600 | -8.55% | 118,200 | 122,100 | 108,400 | 237,571 |
| 2026-10-08 | 124,000 | 1,000 | 0.81% | 121,000 | 128,400 | 120,900 | 313,060 |
| 2026-10-07 | 123,000 | 15,600 | 14.53% | 108,500 | 134,100 | 108,400 | 1,122,531 |
| 2026-10-06 | 107,400 | 15,400 | 16.74% | 92,100 | 108,000 | 90,400 | 378,533 |
| 2026-10-02 | 92,000 | -500 | -0.54% | 91,500 | 93,000 | 88,100 | 155,962 |
| 2026-10-01 | 92,500 | 4,600 | 5.23% | 87,800 | 92,500 | 87,600 | 194,411 |
| 2026-09-30 | 87,900 | -200 | -0.23% | 88,700 | 92,600 | 86,600 | 143,828 |
| 2026-09-29 | 88,100 | 3,300 | 3.89% | 84,400 | 88,400 | 84,000 | 135,924 |
| 2026-09-28 | 84,800 | -2,000 | -2.30% | 86,000 | 88,000 | 83,000 | 162,112 |
| 2026-09-23 | 86,800 | 6,200 | 7.69% | 82,600 | 87,800 | 81,800 | 298,491 |
| 2026-09-22 | 80,600 | 3,500 | 4.54% | 78,700 | 81,400 | 77,000 | 286,876 |
| 2026-09-21 | 77,100 | 4,400 | 6.05% | 74,300 | 77,100 | 73,400 | 230,795 |
| 2026-09-18 | 72,700 | 500 | 0.69% | 73,900 | 74,200 | 71,700 | 178,257 |
| 2026-09-17 | 72,200 | 1,700 | 2.41% | 70,700 | 73,800 | 68,600 | 141,356 |
| 2026-09-16 | 70,500 | 1,600 | 2.32% | 68,800 | 70,700 | 66,600 | 136,313 |
| 2026-09-15 | 68,900 | 2,200 | 3.30% | 66,000 | 71,700 | 65,400 | 171,873 |
| 2026-09-14 | 66,700 | -1,200 | -1.77% | 66,200 | 67,400 | 65,000 | 83,656 |
| 2026-09-11 | 67,900 | -4,200 | -5.83% | 69,400 | 70,000 | 67,100 | 141,670 |