KCC [002380] KOSPI
484,000 원
전일대비:
▲
9,500
(2.00%)
시가
470,000
고가
499,500
저가
470,000
거래량
42,478
거래대금
20,643 백만
시가총액
41,590 억
52주 최고
692,000
52주 최저
336,000
📈 주가 차트 (최근 20일)
KCC
002380
120봉
💬 KCC 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 484,000 | 9,500 | 2.00% | 470,000 | 499,500 | 470,000 | 42,478 |
| 2026-08-20 | 474,500 | 37,000 | 8.46% | 442,000 | 489,500 | 439,500 | 41,683 |
| 2026-08-19 | 437,500 | -17,000 | -3.74% | 441,500 | 452,000 | 433,000 | 19,963 |
| 2026-08-18 | 454,500 | -11,000 | -2.36% | 468,000 | 471,500 | 450,000 | 16,167 |
| 2026-08-14 | 465,500 | 9,500 | 2.08% | 456,500 | 466,500 | 450,500 | 15,647 |
| 2026-08-13 | 456,000 | 2,000 | 0.44% | 460,000 | 468,500 | 454,500 | 24,135 |
| 2026-08-12 | 454,000 | 4,000 | 0.89% | 450,000 | 458,000 | 445,500 | 21,267 |
| 2026-08-11 | 450,000 | 9,000 | 2.04% | 437,000 | 452,500 | 434,000 | 14,294 |
| 2026-08-10 | 441,000 | -1,000 | -0.23% | 442,000 | 447,000 | 435,000 | 12,780 |
| 2026-08-07 | 442,000 | 12,500 | 2.91% | 427,000 | 442,000 | 424,500 | 16,441 |
| 2026-08-06 | 429,500 | -2,500 | -0.58% | 427,000 | 435,000 | 409,000 | 23,429 |
| 2026-08-05 | 432,000 | 35,500 | 8.95% | 404,000 | 435,000 | 401,000 | 27,391 |
| 2026-08-04 | 396,500 | 26,000 | 7.02% | 371,000 | 396,500 | 364,500 | 29,715 |
| 2026-08-03 | 370,500 | -17,500 | -4.51% | 377,000 | 379,500 | 364,500 | 21,433 |
| 2026-07-31 | 388,000 | 32,500 | 9.14% | 378,000 | 390,500 | 370,500 | 27,538 |
| 2026-07-30 | 355,500 | 3,000 | 0.85% | 343,500 | 376,500 | 343,500 | 35,823 |
| 2026-07-29 | 352,500 | -28,000 | -7.36% | 382,000 | 391,000 | 336,000 | 41,280 |
| 2026-07-28 | 380,500 | -36,500 | -8.75% | 405,000 | 405,000 | 377,000 | 24,896 |
| 2026-07-27 | 417,000 | -4,500 | -1.07% | 429,500 | 429,500 | 413,500 | 13,820 |
| 2026-07-24 | 421,500 | -19,000 | -4.31% | 435,000 | 436,500 | 418,500 | 12,765 |