케이씨
(029460) |
코스피
의료정밀
액면가 500원
|
 |
|
|
|
 11.29 15:59 |
|
|
|
|
|
| 17,800 (17,450) |
|
[시가/고가/저가] 17,450 / 17,800 / 17,300 |
| 전일비/등락률 |
▲ 350 (2.01%) |
매도호가/호가잔량 |
17,800 / 807 |
| 거래량/전일동시간대비 |
18,789 /▲ 2,527 |
매수호가/호가잔량 |
17,750 / 221 |
| 상한가/하한가 |
22,650 / 12,250 |
총매도/총매수잔량 |
6,863 / 9,081 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 22/11/29 |
17,800 |
▲ 350 |
2.01 |
17,450 |
17,800 |
17,300 |
18,779 |
| 22/11/28 |
17,450 |
▼ 200 |
-1.13 |
17,650 |
17,650 |
17,300 |
16,265 |
| 22/11/25 |
17,650 |
▲ 50 |
0.28 |
17,550 |
17,650 |
17,400 |
8,217 |
| 22/11/24 |
17,600 |
▲ 300 |
1.73 |
17,300 |
17,650 |
17,200 |
15,485 |
| 22/11/23 |
17,300 |
▲ 400 |
2.37 |
16,900 |
17,350 |
16,900 |
23,009 |
| 22/11/22 |
16,900 |
▼ 300 |
-1.74 |
16,900 |
17,000 |
16,800 |
13,490 |
| 22/11/21 |
17,200 |
▼ 300 |
-1.71 |
17,500 |
17,550 |
16,750 |
32,472 |
| 22/11/18 |
17,500 |
0 |
0.00 |
17,350 |
17,600 |
17,300 |
19,852 |
| 22/11/17 |
17,500 |
▼ 50 |
-0.28 |
17,350 |
17,500 |
17,100 |
20,862 |
| 22/11/16 |
17,550 |
▲ 350 |
2.03 |
17,400 |
17,600 |
17,050 |
32,462 |
| 22/11/15 |
17,200 |
▲ 1,200 |
7.50 |
16,600 |
17,450 |
16,450 |
93,472 |
| 22/11/14 |
16,000 |
▲ 50 |
0.31 |
15,950 |
16,150 |
15,800 |
40,061 |
| 22/11/11 |
15,950 |
▲ 300 |
1.92 |
16,250 |
16,300 |
15,800 |
33,264 |
| 22/11/10 |
15,650 |
▼ 50 |
-0.32 |
15,500 |
15,700 |
15,400 |
10,435 |
| 22/11/09 |
15,700 |
▼ 50 |
-0.32 |
15,650 |
15,900 |
15,650 |
10,845 |
| 22/11/08 |
15,750 |
▲ 350 |
2.27 |
15,400 |
15,850 |
15,400 |
21,217 |
| 22/11/07 |
15,400 |
▲ 300 |
1.99 |
15,100 |
15,450 |
15,050 |
12,700 |
| 22/11/04 |
15,100 |
▼ 200 |
-1.31 |
15,050 |
15,250 |
14,950 |
19,001 |
| 22/11/03 |
15,300 |
0 |
0.00 |
15,000 |
15,350 |
14,950 |
16,714 |
| 22/11/02 |
15,300 |
▼ 400 |
-2.55 |
15,500 |
15,650 |
14,950 |
40,296 |
| 22/11/01 |
15,700 |
▲ 200 |
1.29 |
15,500 |
15,700 |
15,250 |
13,873 |
| 22/10/31 |
15,500 |
▲ 250 |
1.64 |
15,350 |
15,600 |
15,050 |
16,862 |
| 22/10/28 |
15,250 |
▼ 250 |
-1.61 |
15,400 |
15,400 |
15,100 |
21,543 |
| 22/10/27 |
15,500 |
0 |
0.00 |
15,500 |
15,550 |
15,300 |
10,725 |
| 22/10/26 |
15,500 |
▼ 100 |
-0.64 |
15,550 |
15,550 |
15,350 |
10,047 |
| 22/10/25 |
15,600 |
▲ 500 |
3.31 |
15,100 |
15,700 |
15,050 |
18,819 |
| 22/10/24 |
15,100 |
▲ 300 |
2.03 |
14,950 |
15,700 |
14,850 |
35,033 |
| 22/10/21 |
14,800 |
▼ 350 |
-2.31 |
15,100 |
15,100 |
14,600 |
16,145 |
| 22/10/20 |
15,150 |
▼ 50 |
-0.33 |
15,200 |
15,300 |
14,850 |
12,496 |
| 22/10/19 |
15,200 |
▼ 0 |
0.00 |
15,300 |
15,400 |
15,000 |
14,791 |
| 22/10/18 |
15,200 |
▲ 250 |
1.67 |
15,100 |
15,300 |
15,000 |
8,513 |
| 22/10/17 |
14,950 |
▲ 250 |
1.70 |
14,500 |
15,000 |
14,350 |
21,196 |
| 22/10/14 |
14,700 |
▲ 500 |
3.52 |
14,500 |
14,750 |
14,350 |
24,268 |
| 22/10/13 |
14,200 |
▼ 600 |
-4.05 |
14,750 |
14,750 |
14,050 |
31,861 |
| 22/10/12 |
14,800 |
▲ 250 |
1.72 |
14,500 |
14,750 |
14,400 |
9,914 |
| 22/10/11 |
14,550 |
▼ 900 |
-5.83 |
15,150 |
15,450 |
14,350 |
38,015 |
| 22/10/07 |
15,450 |
▲ 350 |
2.32 |
14,950 |
15,500 |
14,900 |
17,326 |
| 22/10/06 |
15,100 |
▲ 550 |
3.78 |
14,550 |
15,200 |
14,550 |
20,304 |
| 22/10/05 |
14,550 |
▼ 200 |
-1.36 |
14,900 |
15,050 |
14,450 |
19,313 |
| 22/10/04 |
14,750 |
▲ 600 |
4.24 |
14,350 |
14,900 |
14,350 |
16,939 |
|
|
|
