KSS해운 [044450] KOSPI
9,920 원
전일대비:
▼
140
(-1.39%)
시가
10,000
고가
10,020
저가
9,840
거래량
63,026
거래대금
625 백만
시가총액
2,290 억
52주 최고
14,400
52주 최저
8,540
📈 주가 차트 (최근 20일)
KSS해운
044450
120봉
💬 KSS해운 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 9,920 | -140 | -1.39% | 10,000 | 10,020 | 9,840 | 63,026 |
| 2026-08-20 | 10,060 | 50 | 0.50% | 10,180 | 10,210 | 9,960 | 33,785 |
| 2026-08-19 | 10,010 | -120 | -1.18% | 10,130 | 10,300 | 9,920 | 55,919 |
| 2026-08-18 | 10,130 | -230 | -2.22% | 10,360 | 10,450 | 10,080 | 77,160 |
| 2026-08-14 | 10,360 | 510 | 5.18% | 9,860 | 10,800 | 9,860 | 197,545 |
| 2026-08-13 | 9,850 | -170 | -1.70% | 10,020 | 10,030 | 9,830 | 31,575 |
| 2026-08-12 | 10,020 | -30 | -0.30% | 10,050 | 10,110 | 9,950 | 26,226 |
| 2026-08-11 | 10,050 | 50 | 0.50% | 9,940 | 10,150 | 9,940 | 14,700 |
| 2026-08-10 | 10,000 | 60 | 0.60% | 10,060 | 10,130 | 9,810 | 23,806 |
| 2026-08-07 | 9,940 | -40 | -0.40% | 9,980 | 10,060 | 9,910 | 47,999 |
| 2026-08-06 | 9,980 | -60 | -0.60% | 9,960 | 10,100 | 9,870 | 28,638 |
| 2026-08-05 | 10,040 | -10 | -0.10% | 10,090 | 10,240 | 10,000 | 21,896 |
| 2026-08-04 | 10,050 | 380 | 3.93% | 9,850 | 10,080 | 9,810 | 24,112 |
| 2026-08-03 | 9,670 | -320 | -3.20% | 9,990 | 10,000 | 9,650 | 27,086 |
| 2026-07-31 | 9,990 | 300 | 3.10% | 9,850 | 9,990 | 9,750 | 31,234 |
| 2026-07-30 | 9,690 | 80 | 0.83% | 9,500 | 10,000 | 9,500 | 54,648 |
| 2026-07-29 | 9,610 | -20 | -0.21% | 9,630 | 10,020 | 9,510 | 84,140 |
| 2026-07-28 | 9,630 | -160 | -1.63% | 9,790 | 9,820 | 9,500 | 48,227 |
| 2026-07-27 | 9,790 | -340 | -3.36% | 10,060 | 10,200 | 9,760 | 41,010 |
| 2026-07-24 | 10,130 | -90 | -0.88% | 10,160 | 10,420 | 10,130 | 48,539 |