케이씨티 [089150] KOSDAQ
벤처기업부
1,850 원
전일대비:
▲
63
(3.53%)
시가
1,787
고가
1,920
저가
1,786
거래량
40,784
거래대금
76 백만
시가총액
317 억
52주 최고
4,570
52주 최저
1,463
📈 주가 차트 (최근 20일)
케이씨티
089150
120봉
💬 케이씨티 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,850 | 63 | 3.53% | 1,787 | 1,920 | 1,786 | 40,784 |
| 2026-08-21 | 1,787 | -66 | -3.56% | 1,805 | 1,852 | 1,731 | 19,465 |
| 2026-08-20 | 1,853 | 58 | 3.23% | 1,796 | 1,879 | 1,796 | 13,381 |
| 2026-08-19 | 1,795 | -21 | -1.16% | 1,797 | 1,826 | 1,769 | 14,452 |
| 2026-08-18 | 1,816 | -84 | -4.42% | 1,900 | 1,940 | 1,808 | 55,208 |
| 2026-08-14 | 1,900 | -11 | -0.58% | 1,913 | 1,922 | 1,847 | 40,425 |
| 2026-08-13 | 1,911 | -8 | -0.42% | 1,920 | 1,939 | 1,872 | 34,034 |
| 2026-08-12 | 1,919 | 17 | 0.89% | 1,891 | 1,975 | 1,891 | 40,685 |
| 2026-08-11 | 1,902 | -7 | -0.37% | 1,909 | 1,929 | 1,896 | 28,904 |
| 2026-08-10 | 1,909 | 59 | 3.19% | 1,850 | 1,930 | 1,850 | 32,600 |
| 2026-08-07 | 1,850 | 2 | 0.11% | 1,848 | 1,889 | 1,810 | 10,710 |
| 2026-08-06 | 1,848 | 12 | 0.65% | 1,836 | 1,870 | 1,800 | 20,821 |
| 2026-08-05 | 1,836 | 109 | 6.31% | 1,727 | 1,849 | 1,727 | 68,865 |
| 2026-08-04 | 1,727 | 47 | 2.80% | 1,659 | 1,765 | 1,659 | 35,304 |
| 2026-08-03 | 1,680 | 56 | 3.45% | 1,624 | 1,680 | 1,589 | 31,777 |
| 2026-07-31 | 1,624 | 82 | 5.32% | 1,571 | 1,639 | 1,560 | 129,221 |
| 2026-07-30 | 1,542 | -14 | -0.90% | 1,463 | 1,599 | 1,463 | 65,283 |
| 2026-07-29 | 1,556 | -194 | -11.09% | 1,731 | 1,769 | 1,481 | 149,245 |
| 2026-07-28 | 1,750 | -76 | -4.16% | 1,811 | 1,821 | 1,720 | 34,715 |
| 2026-07-27 | 1,826 | 0 | 0.00% | 1,839 | 1,891 | 1,825 | 17,736 |