시장 데이터를 불러오는 중
전체 종목
케이씨티시 과거 주가
009070.KS · KOSPI
주요 제품·사업: 화물자동차운송,항만하역,창고보관,컨테이너조작,중량물해상운송
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
009070.KS · KOSPI
주요 제품·사업: 화물자동차운송,항만하역,창고보관,컨테이너조작,중량물해상운송
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩4,160 | ₩4,170 | ₩4,075 | ₩4,100 | -1.44% | 4.7만 |
| 2026.10.06–2026.10.08 | ₩4,145 | ₩4,345 | ₩4,070 | ₩4,180 | +0.84% | 66.1만 |
| 2026.09.28–2026.10.02 | ₩4,005 | ₩4,155 | ₩3,950 | ₩4,120 | +2.87% | 35.8만 |
| 2026.09.21–2026.09.23 | ₩4,100 | ₩4,275 | ₩3,980 | ₩4,005 | -2.32% | 64만 |
| 2026.09.14–2026.09.18 | ₩4,095 | ₩4,120 | ₩3,930 | ₩4,070 | -0.61% | 33.5만 |
| 2026.09.07–2026.09.11 | ₩4,140 | ₩4,145 | ₩3,925 | ₩4,045 | -2.29% | 47.8만 |
| 2026.08.31–2026.09.04 | ₩4,130 | ₩4,145 | ₩3,975 | ₩4,140 | +0.24% | 51.4만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,940 |
| ₩4,170 |
| ₩3,840 |
| ₩4,125 |
| +4.70% |
| 53.6만 |
| 2026.08.18–2026.08.21 | ₩4,210 | ₩4,210 | ₩3,835 | ₩3,880 | -7.84% | 59.1만 |
|---|
| 2026.08.10–2026.08.14 | ₩3,990 | ₩4,105 | ₩3,925 | ₩4,075 | +2.13% | 43.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,805 | ₩3,990 | ₩3,770 | ₩3,980 | +4.60% | 58.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,985 | ₩4,030 | ₩3,370 | ₩3,770 | -5.40% | 79.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,920 | ₩4,130 | ₩3,645 | ₩3,985 | +1.66% | 86.8만 |
|---|
| 2026.07.13–2026.07.16 | ₩4,155 | ₩4,215 | ₩3,815 | ₩3,855 | -7.22% | 48.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,040 | ₩4,195 | ₩3,840 | ₩4,090 | +1.24% | 60.2만 |
|---|
| 2026.06.29–2026.07.03 | ₩3,750 | ₩4,270 | ₩3,695 | ₩4,040 | +7.73% | 54.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,255 | ₩4,375 | ₩3,705 | ₩3,860 | -9.28% | 72.4만 |
|---|
| 2026.06.15–2026.06.19 | ₩4,510 | ₩4,730 | ₩4,150 | ₩4,255 | -5.65% | 59.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,180 | ₩4,500 | ₩4,110 | ₩4,445 | +6.34% | 66.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,950 | ₩4,950 | ₩4,470 | ₩4,535 | -8.38% | 78.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,370 | ₩5,450 | ₩4,920 | ₩4,960 | -7.64% | 97.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,260 | ₩5,560 | ₩5,000 | ₩5,370 | +2.09% | 110.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,730 | ₩5,740 | ₩5,080 | ₩5,260 | -8.20% | 133만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,980 | ₩6,210 | ₩5,690 | ₩5,720 | -4.35% | 115만 |
|---|
| 2026.04.27–2026.04.30 | ₩6,200 | ₩6,240 | ₩5,870 | ₩5,930 | -4.35% | 110.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,300 | ₩6,300 | ₩5,980 | ₩6,160 | -2.22% | 98.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,290 | ₩6,460 | ₩6,130 | ₩6,300 | +0.16% | 136.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,880 | ₩6,350 | ₩5,590 | ₩6,240 | +6.12% | 131.9만 |
|---|
| 2026.03.30–2026.04.03 | ₩5,680 | ₩6,130 | ₩5,570 | ₩5,860 | +3.17% | 133.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,610 | ₩6,690 | ₩5,690 | ₩5,870 | -11.20% | 178.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,500 | ₩6,860 | ₩6,300 | ₩6,780 | +4.31% | 271.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,250 | ₩6,680 | ₩5,990 | ₩6,460 | +3.36% | 251.5만 |
|---|
| 2026.03.03–2026.03.06 | ₩7,630 | ₩7,850 | ₩5,500 | ₩6,440 | -15.60% | 1106.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,490 | ₩7,830 | ₩7,250 | ₩7,260 | -3.07% | 464.6만 |
|---|
| 2026.02.19–2026.02.20 | ₩7,400 | ₩7,790 | ₩7,320 | ₩7,520 | +1.62% | 244.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,130 | ₩7,870 | ₩7,000 | ₩7,270 | +1.96% | 792.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,850 | ₩8,390 | ₩6,260 | ₩7,080 | +3.36% | 3284.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,450 | ₩7,400 | ₩6,140 | ₩6,740 | +4.50% | 1196.4만 |
|---|
| 2026.01.19–2026.01.23 | ₩6,300 | ₩6,600 | ₩6,100 | ₩6,440 | +2.22% | 371.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,630 | ₩6,660 | ₩6,030 | ₩6,300 | -4.98% | 320.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,210 | ₩6,730 | ₩5,990 | ₩6,610 | +6.44% | 661만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,150 | ₩6,420 | ₩6,035 | ₩6,160 | +0.16% | 200.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,350 | ₩7,140 | ₩5,900 | ₩6,120 | -3.62% | 1347.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,880 | ₩7,100 | ₩6,200 | ₩6,300 | -8.43% | 1002.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,390 | ₩7,390 | ₩5,200 | ₩6,710 | +24.49% | 3169.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,240 | ₩5,490 | ₩5,200 | ₩5,330 | +1.72% | 87.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,120 | ₩5,270 | ₩4,985 | ₩5,230 | +2.15% | 57.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,120 | ₩5,300 | ₩4,900 | ₩5,100 | -0.39% | 86.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,120 | ₩5,320 | ₩5,070 | ₩5,110 | -0.20% | 66.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,410 | ₩5,450 | ₩4,920 | ₩5,120 | -5.36% | 195.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,700 | ₩6,240 | ₩5,380 | ₩5,410 | -5.09% | 462.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,520 | ₩5,870 | ₩5,410 | ₩5,630 | +1.99% | 168.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,510 | ₩6,030 | ₩5,410 | ₩5,520 | +0.18% | 272.1만 |
|---|