케이씨 029460 일자별 시세 - 매일경제 증권센터

케이씨
(029460)

코스피
의료정밀
액면가 500원

08.19 15:59

18,650 (18,800)

[시가/고가/저가] 18,850 / 18,950 / 18,500

전일비/등락률	▼ 150 (-0.80%)	매도호가/호가잔량	18,650 / 148
거래량/전일동시간대비	20,665 /▼ 7,396	매수호가/호가잔량	18,600 / 373
상한가/하한가	24,400 / 13,200	총매도/총매수잔량	3,102 / 6,676

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
22/08/19	18,650	▼ 150	-0.80	18,850	18,950	18,500	20,113
22/08/18	18,800	▼ 50	-0.27	18,650	18,850	18,400	28,118
22/08/17	18,850	▲ 550	3.01	18,700	19,050	18,350	79,180
22/08/16	18,300	▲ 300	1.67	18,100	18,450	18,000	33,696
22/08/12	18,000	▲ 200	1.12	17,750	18,100	17,700	29,769
22/08/11	17,800	▲ 250	1.42	17,700	18,100	17,700	38,839
22/08/10	17,550	▼ 300	-1.68	17,850	17,850	17,400	30,931
22/08/09	17,850	▼ 400	-2.19	18,250	18,300	17,750	45,194
22/08/08	18,250	▼ 500	-2.67	18,600	18,650	18,100	39,614
22/08/05	18,750	▲ 100	0.54	18,650	18,900	18,500	16,592
22/08/04	18,650	▼ 450	-2.36	19,100	19,200	18,550	60,453
22/08/03	19,100	▲ 150	0.79	18,950	19,150	18,850	14,969
22/08/02	18,950	▼ 450	-2.32	19,200	19,300	18,900	19,611
22/08/01	19,400	▼ 50	-0.26	19,450	19,450	19,200	11,013
22/07/29	19,450	▲ 200	1.04	19,550	19,550	19,150	19,749
22/07/28	19,250	▼ 250	-1.28	19,700	19,700	19,150	26,832
22/07/27	19,500	▲ 500	2.63	19,050	19,600	19,000	14,494
22/07/26	19,000	▼ 350	-1.81	19,300	19,350	18,900	12,960
22/07/25	19,350	▼ 100	-0.51	19,150	19,600	19,150	8,338
22/07/22	19,450	▲ 50	0.26	19,450	19,650	19,250	17,508
22/07/21	19,400	▲ 300	1.57	19,000	19,450	18,750	27,839
22/07/20	19,100	▲ 150	0.79	19,150	19,300	18,950	17,135
22/07/19	18,950	▲ 50	0.26	18,850	19,000	18,600	10,273
22/07/18	18,900	▲ 600	3.28	18,550	18,900	18,500	15,472
22/07/15	18,300	▼ 400	-2.14	18,600	19,050	18,150	32,665
22/07/14	18,700	▼ 50	-0.27	18,500	18,850	18,450	17,083
22/07/13	18,750	▼ 250	-1.32	18,900	19,200	17,850	55,071
22/07/12	19,000	▼ 400	-2.06	19,200	19,350	18,750	36,903
22/07/11	19,400	▼ 600	-3.00	19,850	20,200	19,350	88,496
22/07/08	20,000	▲ 1,500	8.11	18,650	20,200	18,500	179,678
22/07/07	18,500	▲ 450	2.49	18,150	18,650	17,950	20,744
22/07/06	18,050	▼ 450	-2.43	18,600	18,650	18,050	27,463
22/07/05	18,500	▲ 800	4.52	17,750	18,700	17,750	23,621
22/07/04	17,700	▼ 500	-2.75	18,100	18,200	17,150	65,028
22/07/01	18,200	▼ 500	-2.67	18,550	18,850	17,900	43,160
22/06/30	18,700	▼ 750	-3.86	19,450	19,600	18,600	47,517
22/06/29	19,450	0	0.00	19,250	19,700	19,100	50,086
22/06/28	19,450	▲ 50	0.26	19,250	19,600	19,150	16,232
22/06/27	19,400	▲ 700	3.74	18,850	19,650	18,700	97,601
22/06/24	18,700	▲ 1,300	7.47	17,450	18,850	17,300	103,343

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

08.19 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,492.69	▼ 15.36	-0.61%
코스닥	814.17	▼ 11.89	-1.44%