케이씨텍 [281820] KOSPI
100,000 원
전일대비:
▲
9,000
(9.89%)
시가
93,000
고가
103,400
저가
91,400
거래량
314,681
거래대금
31,443 백만
시가총액
19,799 억
52주 최고
134,100
52주 최저
35,100
📈 주가 차트 (최근 20일)
케이씨텍
281820
120봉
💬 케이씨텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 100,000 | 9,000 | 9.89% | 93,000 | 103,400 | 91,400 | 314,681 |
| 2026-10-20 | 91,000 | -9,400 | -9.36% | 99,300 | 99,300 | 90,200 | 239,915 |
| 2026-10-19 | 100,400 | -5,300 | -5.01% | 102,000 | 105,800 | 93,800 | 269,211 |
| 2026-10-16 | 105,700 | 6,200 | 6.23% | 102,300 | 107,800 | 99,300 | 211,646 |
| 2026-10-15 | 99,500 | -13,300 | -11.79% | 106,000 | 108,700 | 96,500 | 257,710 |
| 2026-10-14 | 112,800 | -4,700 | -4.00% | 117,500 | 118,500 | 110,100 | 202,668 |
| 2026-10-13 | 117,500 | 4,100 | 3.62% | 108,000 | 120,000 | 107,200 | 507,281 |
| 2026-10-12 | 113,400 | -10,600 | -8.55% | 118,200 | 122,100 | 108,400 | 237,571 |
| 2026-10-08 | 124,000 | 1,000 | 0.81% | 121,000 | 128,400 | 120,900 | 313,060 |
| 2026-10-07 | 123,000 | 15,600 | 14.53% | 108,500 | 134,100 | 108,400 | 1,122,531 |
| 2026-10-06 | 107,400 | 15,400 | 16.74% | 92,100 | 108,000 | 90,400 | 378,533 |
| 2026-10-02 | 92,000 | -500 | -0.54% | 91,500 | 93,000 | 88,100 | 155,962 |
| 2026-10-01 | 92,500 | 4,600 | 5.23% | 87,800 | 92,500 | 87,600 | 194,411 |
| 2026-09-30 | 87,900 | -200 | -0.23% | 88,700 | 92,600 | 86,600 | 143,828 |
| 2026-09-29 | 88,100 | 3,300 | 3.89% | 84,400 | 88,400 | 84,000 | 135,924 |
| 2026-09-28 | 84,800 | -2,000 | -2.30% | 86,000 | 88,000 | 83,000 | 162,112 |
| 2026-09-23 | 86,800 | 6,200 | 7.69% | 82,600 | 87,800 | 81,800 | 298,491 |
| 2026-09-22 | 80,600 | 3,500 | 4.54% | 78,700 | 81,400 | 77,000 | 286,876 |
| 2026-09-21 | 77,100 | 4,400 | 6.05% | 74,300 | 77,100 | 73,400 | 230,795 |
| 2026-09-18 | 72,700 | 500 | 0.69% | 73,900 | 74,200 | 71,700 | 178,257 |