케이카 [381970] KOSPI
6,100 원
전일대비:
▼
20
(-0.33%)
시가
6,120
고가
6,170
저가
6,020
거래량
59,320
거래대금
362 백만
시가총액
2,978 억
52주 최고
16,970
52주 최저
6,020
📈 주가 차트 (최근 20일)
케이카
381970
120봉
💬 케이카 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 6,100 | -20 | -0.33% | 6,120 | 6,170 | 6,020 | 59,320 |
| 2026-08-21 | 6,120 | -50 | -0.81% | 6,180 | 6,200 | 6,020 | 98,131 |
| 2026-08-20 | 6,170 | -80 | -1.28% | 6,260 | 6,330 | 6,100 | 214,002 |
| 2026-08-19 | 6,250 | -340 | -5.16% | 6,450 | 6,460 | 6,160 | 243,941 |
| 2026-08-18 | 6,590 | -1,170 | -15.08% | 7,100 | 7,130 | 6,490 | 548,491 |
| 2026-08-14 | 7,760 | 50 | 0.65% | 7,690 | 7,790 | 7,500 | 313,583 |
| 2026-08-13 | 7,710 | -40 | -0.52% | 7,770 | 7,800 | 7,640 | 72,090 |
| 2026-08-12 | 7,750 | -180 | -2.27% | 7,960 | 7,960 | 7,670 | 102,442 |
| 2026-08-11 | 7,930 | 80 | 1.02% | 7,870 | 7,930 | 7,700 | 65,611 |
| 2026-08-10 | 7,850 | 100 | 1.29% | 7,760 | 7,850 | 7,690 | 58,971 |
| 2026-08-07 | 7,750 | 70 | 0.91% | 7,680 | 7,800 | 7,660 | 61,384 |
| 2026-08-06 | 7,680 | 80 | 1.05% | 7,610 | 7,700 | 7,510 | 47,941 |
| 2026-08-05 | 7,600 | 50 | 0.66% | 7,700 | 7,750 | 7,560 | 42,472 |
| 2026-08-04 | 7,550 | 240 | 3.28% | 7,350 | 7,630 | 7,350 | 32,114 |
| 2026-08-03 | 7,310 | -70 | -0.95% | 7,430 | 7,480 | 7,280 | 48,835 |
| 2026-07-31 | 7,380 | 230 | 3.22% | 7,160 | 7,450 | 7,160 | 96,450 |
| 2026-07-30 | 7,150 | -40 | -0.56% | 6,830 | 7,450 | 6,830 | 93,253 |
| 2026-07-29 | 7,190 | 0 | 0.00% | 7,030 | 7,400 | 6,990 | 154,420 |
| 2026-07-28 | 7,190 | -360 | -4.77% | 7,550 | 7,550 | 7,120 | 118,168 |
| 2026-07-27 | 7,550 | 140 | 1.89% | 7,420 | 7,660 | 7,420 | 56,807 |