KTis [058860] KOSPI
2,520 원
전일대비:
▲
15
(0.60%)
시가
2,500
고가
2,520
저가
2,480
거래량
65,741
거래대금
164 백만
시가총액
877 억
52주 최고
3,210
52주 최저
2,370
📈 주가 차트 (최근 20일)
KTis
058860
120봉
💬 KTis 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,520 | 15 | 0.60% | 2,500 | 2,520 | 2,480 | 65,741 |
| 2026-08-20 | 2,505 | -5 | -0.20% | 2,515 | 2,515 | 2,470 | 121,259 |
| 2026-08-19 | 2,510 | -30 | -1.18% | 2,540 | 2,540 | 2,455 | 47,793 |
| 2026-08-18 | 2,540 | -15 | -0.59% | 2,555 | 2,560 | 2,510 | 45,411 |
| 2026-08-14 | 2,555 | 15 | 0.59% | 2,525 | 2,555 | 2,525 | 35,928 |
| 2026-08-13 | 2,540 | -10 | -0.39% | 2,550 | 2,555 | 2,525 | 43,225 |
| 2026-08-12 | 2,550 | -10 | -0.39% | 2,560 | 2,575 | 2,535 | 33,408 |
| 2026-08-11 | 2,560 | 5 | 0.20% | 2,555 | 2,575 | 2,550 | 54,172 |
| 2026-08-10 | 2,555 | 25 | 0.99% | 2,530 | 2,555 | 2,520 | 42,192 |
| 2026-08-07 | 2,530 | 10 | 0.40% | 2,520 | 2,540 | 2,495 | 60,686 |
| 2026-08-06 | 2,520 | -5 | -0.20% | 2,525 | 2,530 | 2,500 | 64,396 |
| 2026-08-05 | 2,525 | 5 | 0.20% | 2,545 | 2,545 | 2,510 | 59,658 |
| 2026-08-04 | 2,520 | 15 | 0.60% | 2,515 | 2,530 | 2,495 | 57,962 |
| 2026-08-03 | 2,505 | 5 | 0.20% | 2,475 | 2,515 | 2,475 | 29,717 |
| 2026-07-31 | 2,500 | 25 | 1.01% | 2,525 | 2,525 | 2,470 | 67,651 |
| 2026-07-30 | 2,475 | 70 | 2.91% | 2,405 | 2,475 | 2,405 | 44,169 |
| 2026-07-29 | 2,405 | -65 | -2.63% | 2,475 | 2,520 | 2,375 | 129,608 |
| 2026-07-28 | 2,470 | -95 | -3.70% | 2,565 | 2,565 | 2,465 | 31,681 |
| 2026-07-27 | 2,565 | 25 | 0.98% | 2,540 | 2,580 | 2,535 | 35,286 |
| 2026-07-24 | 2,540 | -20 | -0.78% | 2,540 | 2,570 | 2,530 | 31,729 |