케이씨텍 [281820] KOSPI
63,800 원
전일대비:
▼
4,000
(-5.90%)
시가
65,900
고가
66,500
저가
63,000
거래량
139,960
거래대금
8,921 백만
시가총액
12,632 억
52주 최고
124,800
52주 최저
30,850
📈 주가 차트 (최근 20일)
케이씨텍
281820
120봉
💬 케이씨텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 63,800 | -4,000 | -5.90% | 65,900 | 66,500 | 63,000 | 139,960 |
| 2026-08-20 | 67,800 | 1,200 | 1.80% | 68,300 | 68,700 | 65,000 | 134,701 |
| 2026-08-19 | 66,600 | -2,800 | -4.03% | 66,000 | 69,900 | 64,000 | 172,225 |
| 2026-08-18 | 69,400 | -2,500 | -3.48% | 73,100 | 74,000 | 68,500 | 205,834 |
| 2026-08-14 | 71,900 | 0 | 0.00% | 73,800 | 74,400 | 68,700 | 157,713 |
| 2026-08-13 | 71,900 | -600 | -0.83% | 73,400 | 75,350 | 70,100 | 243,628 |
| 2026-08-12 | 72,500 | 3,200 | 4.62% | 70,200 | 74,100 | 68,000 | 282,535 |
| 2026-08-11 | 69,300 | 2,900 | 4.37% | 65,600 | 71,000 | 64,800 | 253,582 |
| 2026-08-10 | 66,400 | 7,100 | 11.97% | 60,300 | 66,800 | 60,300 | 230,920 |
| 2026-08-07 | 59,300 | -3,200 | -5.12% | 62,600 | 64,300 | 58,200 | 217,981 |
| 2026-08-06 | 62,500 | -8,200 | -11.60% | 66,800 | 67,900 | 62,500 | 285,781 |
| 2026-08-05 | 70,700 | 500 | 0.71% | 75,000 | 76,300 | 70,700 | 225,401 |
| 2026-08-04 | 70,200 | 1,300 | 1.89% | 71,100 | 72,600 | 66,600 | 207,358 |
| 2026-08-03 | 68,900 | -900 | -1.29% | 69,800 | 73,300 | 68,500 | 145,467 |
| 2026-07-31 | 69,800 | 14,700 | 26.68% | 65,800 | 70,700 | 64,500 | 333,167 |
| 2026-07-30 | 55,100 | -3,300 | -5.65% | 55,100 | 60,600 | 54,300 | 247,809 |
| 2026-07-29 | 58,400 | -6,800 | -10.43% | 67,500 | 67,700 | 53,500 | 368,341 |
| 2026-07-28 | 65,200 | -11,300 | -14.77% | 70,100 | 71,500 | 64,600 | 201,725 |
| 2026-07-27 | 76,500 | 1,400 | 1.86% | 76,800 | 78,400 | 72,100 | 114,544 |
| 2026-07-24 | 75,100 | -11,000 | -12.78% | 85,000 | 85,100 | 74,700 | 217,828 |