케이쓰리아이 [431190] KOSDAQ
기술성장기업부
4,310 원
전일대비:
▼
50
(-1.15%)
시가
4,400
고가
4,615
저가
4,070
거래량
287,710
거래대금
1,229 백만
시가총액
323 억
52주 최고
7,450
52주 최저
1,847
📈 주가 차트 (최근 20일)
케이쓰리아이
431190
120봉
💬 케이쓰리아이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-28 | 4,310 | -50 | -1.15% | 4,400 | 4,615 | 4,070 | 287,710 |
| 2026-09-23 | 4,360 | 510 | 13.25% | 3,850 | 4,860 | 3,850 | 1,695,384 |
| 2026-09-22 | 3,850 | 75 | 1.99% | 3,805 | 4,020 | 3,740 | 117,685 |
| 2026-09-21 | 3,775 | -120 | -3.08% | 3,810 | 3,945 | 3,555 | 87,356 |
| 2026-09-18 | 3,895 | 500 | 14.73% | 3,500 | 4,065 | 3,480 | 401,859 |
| 2026-09-17 | 3,395 | -40 | -1.16% | 3,435 | 3,435 | 3,320 | 34,798 |
| 2026-09-16 | 3,435 | -275 | -7.41% | 3,665 | 3,665 | 3,370 | 45,184 |
| 2026-09-15 | 3,710 | -40 | -1.07% | 3,750 | 3,850 | 3,605 | 26,359 |
| 2026-09-14 | 3,750 | -60 | -1.57% | 3,805 | 3,900 | 3,715 | 92,976 |
| 2026-09-11 | 3,810 | 625 | 19.62% | 3,185 | 3,900 | 3,105 | 499,097 |
| 2026-09-10 | 3,185 | 290 | 10.02% | 2,865 | 3,240 | 2,730 | 39,412 |
| 2026-09-09 | 2,895 | -30 | -1.03% | 2,945 | 2,945 | 2,840 | 11,565 |
| 2026-09-08 | 2,925 | -55 | -1.85% | 2,980 | 2,980 | 2,855 | 13,350 |
| 2026-09-07 | 2,980 | -120 | -3.87% | 3,100 | 3,170 | 2,905 | 38,853 |
| 2026-09-04 | 3,100 | -40 | -1.27% | 3,130 | 3,230 | 3,070 | 30,707 |
| 2026-09-03 | 3,140 | -15 | -0.48% | 3,215 | 3,220 | 3,040 | 39,927 |
| 2026-09-02 | 3,155 | 110 | 3.61% | 3,045 | 3,390 | 2,870 | 93,511 |
| 2026-09-01 | 3,045 | 165 | 5.73% | 2,880 | 3,045 | 2,835 | 39,074 |
| 2026-08-31 | 2,880 | 35 | 1.23% | 2,855 | 2,895 | 2,790 | 6,936 |
| 2026-08-28 | 2,845 | 105 | 3.83% | 2,740 | 2,910 | 2,685 | 21,577 |