KEC [092220] KOSPI
2,460 원
전일대비:
▲
65
(2.71%)
시가
2,400
고가
2,515
저가
2,380
거래량
252,348
거래대금
618 백만
시가총액
988 억
52주 최고
8,770
52주 최저
0
📈 주가 차트 (최근 20일)
KEC
092220
120봉
💬 KEC 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,460 | 65 | 2.71% | 2,400 | 2,515 | 2,380 | 252,348 |
| 2026-08-21 | 2,395 | -125 | -4.96% | 2,520 | 2,550 | 2,380 | 163,602 |
| 2026-08-20 | 2,520 | 10 | 0.40% | 2,550 | 2,595 | 2,505 | 189,274 |
| 2026-08-19 | 2,510 | -105 | -4.02% | 2,520 | 2,650 | 2,490 | 205,400 |
| 2026-08-18 | 2,615 | -120 | -4.39% | 2,735 | 2,765 | 2,580 | 239,528 |
| 2026-08-14 | 2,735 | -60 | -2.15% | 2,820 | 2,835 | 2,680 | 229,758 |
| 2026-08-13 | 2,795 | -25 | -0.89% | 2,900 | 2,900 | 2,780 | 290,369 |
| 2026-08-12 | 2,820 | -5 | -0.18% | 2,830 | 2,870 | 2,750 | 236,864 |
| 2026-08-11 | 2,825 | 55 | 1.99% | 2,720 | 2,850 | 2,650 | 285,269 |
| 2026-08-10 | 2,770 | 135 | 5.12% | 2,640 | 2,775 | 2,640 | 373,896 |
| 2026-08-07 | 2,635 | -30 | -1.13% | 2,690 | 2,775 | 2,590 | 164,855 |
| 2026-08-06 | 2,665 | -55 | -2.02% | 2,710 | 2,710 | 2,600 | 215,160 |
| 2026-08-05 | 2,720 | 135 | 5.22% | 2,690 | 2,760 | 2,620 | 397,776 |
| 2026-08-04 | 2,585 | 145 | 5.94% | 2,445 | 2,680 | 2,445 | 350,518 |
| 2026-08-03 | 2,440 | 10 | 0.41% | 2,430 | 2,550 | 2,340 | 315,780 |
| 2026-07-31 | 2,430 | 225 | 10.20% | 2,275 | 2,450 | 2,275 | 410,812 |
| 2026-07-30 | 2,205 | -45 | -2.00% | 2,140 | 2,295 | 2,140 | 353,099 |
| 2026-07-29 | 2,250 | -140 | -5.86% | 2,395 | 2,490 | 2,160 | 469,529 |
| 2026-07-28 | 2,390 | -160 | -6.27% | 2,550 | 2,550 | 2,370 | 304,047 |
| 2026-07-27 | 2,550 | -25 | -0.97% | 2,570 | 2,665 | 2,500 | 280,671 |