KCC글라스 [344820] KOSPI
24,300 원
전일대비:
▼
250
(-1.02%)
시가
24,800
고가
24,800
저가
23,800
거래량
8,614
거래대금
207 백만
시가총액
3,881 억
52주 최고
31,450
52주 최저
21,000
📈 주가 차트 (최근 20일)
KCC글라스
344820
120봉
💬 KCC글라스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 24,300 | -250 | -1.02% | 24,800 | 24,800 | 23,800 | 8,614 |
| 2026-08-20 | 24,550 | 350 | 1.45% | 24,000 | 24,750 | 24,000 | 9,315 |
| 2026-08-19 | 24,200 | -500 | -2.02% | 24,400 | 24,600 | 24,050 | 8,098 |
| 2026-08-18 | 24,700 | -550 | -2.18% | 25,150 | 25,300 | 24,350 | 7,888 |
| 2026-08-14 | 25,250 | 750 | 3.06% | 24,400 | 25,250 | 24,400 | 5,724 |
| 2026-08-13 | 24,500 | -550 | -2.20% | 25,050 | 25,250 | 24,500 | 9,194 |
| 2026-08-12 | 25,050 | -650 | -2.53% | 25,750 | 26,150 | 24,850 | 19,781 |
| 2026-08-11 | 25,700 | -150 | -0.58% | 25,600 | 26,300 | 25,500 | 13,142 |
| 2026-08-10 | 25,850 | 900 | 3.61% | 25,000 | 26,100 | 24,850 | 22,193 |
| 2026-08-07 | 24,950 | 1,150 | 4.83% | 23,950 | 25,000 | 23,600 | 31,098 |
| 2026-08-06 | 23,800 | 750 | 3.25% | 23,200 | 23,950 | 23,200 | 11,202 |
| 2026-08-05 | 23,050 | 250 | 1.10% | 22,900 | 23,500 | 22,900 | 7,553 |
| 2026-08-04 | 22,800 | 800 | 3.64% | 22,000 | 22,800 | 22,000 | 9,852 |
| 2026-08-03 | 22,000 | 0 | 0.00% | 22,050 | 22,500 | 22,000 | 8,040 |
| 2026-07-31 | 22,000 | -150 | -0.68% | 22,150 | 22,450 | 21,800 | 14,939 |
| 2026-07-30 | 22,150 | 750 | 3.50% | 21,250 | 23,000 | 21,250 | 21,890 |
| 2026-07-29 | 21,400 | -500 | -2.28% | 22,300 | 22,750 | 21,250 | 23,992 |
| 2026-07-28 | 21,900 | -850 | -3.74% | 22,700 | 22,750 | 21,900 | 11,020 |
| 2026-07-27 | 22,750 | 250 | 1.11% | 22,650 | 23,150 | 22,500 | 11,232 |
| 2026-07-24 | 22,500 | -300 | -1.32% | 22,800 | 23,050 | 22,500 | 7,303 |