KCTC [009070] KOSPI
3,880 원
전일대비:
▼
120
(-3.00%)
시가
4,020
고가
4,020
저가
3,835
거래량
116,132
거래대금
451 백만
시가총액
1,164 억
52주 최고
8,390
52주 최저
3,370
📈 주가 차트 (최근 20일)
KCTC
009070
120봉
💬 KCTC 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,880 | -120 | -3.00% | 4,020 | 4,020 | 3,835 | 116,132 |
| 2026-08-20 | 4,000 | 25 | 0.63% | 4,000 | 4,035 | 3,975 | 47,510 |
| 2026-08-19 | 3,975 | -165 | -3.99% | 4,080 | 4,120 | 3,960 | 142,071 |
| 2026-08-18 | 4,140 | 65 | 1.60% | 4,210 | 4,210 | 4,080 | 284,880 |
| 2026-08-14 | 4,075 | 65 | 1.62% | 4,025 | 4,085 | 3,990 | 80,631 |
| 2026-08-13 | 4,010 | -35 | -0.87% | 4,090 | 4,090 | 3,970 | 91,720 |
| 2026-08-12 | 4,045 | -40 | -0.98% | 4,060 | 4,100 | 4,010 | 36,029 |
| 2026-08-11 | 4,085 | 25 | 0.62% | 4,030 | 4,105 | 4,000 | 111,825 |
| 2026-08-10 | 4,060 | 80 | 2.01% | 3,990 | 4,080 | 3,925 | 111,202 |
| 2026-08-07 | 3,980 | 45 | 1.14% | 3,955 | 3,980 | 3,870 | 78,269 |
| 2026-08-06 | 3,935 | -10 | -0.25% | 3,945 | 3,990 | 3,870 | 99,301 |
| 2026-08-05 | 3,945 | 65 | 1.68% | 3,920 | 3,990 | 3,880 | 171,126 |
| 2026-08-04 | 3,880 | 20 | 0.52% | 3,820 | 3,940 | 3,820 | 144,392 |
| 2026-08-03 | 3,860 | 90 | 2.39% | 3,805 | 3,955 | 3,770 | 93,691 |
| 2026-07-31 | 3,770 | 220 | 6.20% | 3,600 | 3,815 | 3,570 | 125,068 |
| 2026-07-30 | 3,550 | 55 | 1.57% | 3,375 | 3,680 | 3,375 | 152,714 |
| 2026-07-29 | 3,495 | -210 | -5.67% | 3,705 | 3,840 | 3,370 | 319,457 |
| 2026-07-28 | 3,705 | -210 | -5.36% | 3,880 | 3,880 | 3,695 | 131,971 |
| 2026-07-27 | 3,915 | -70 | -1.76% | 3,985 | 4,030 | 3,885 | 67,130 |
| 2026-07-24 | 3,985 | -5 | -0.13% | 3,965 | 4,105 | 3,940 | 133,680 |