KG스틸 [016380] KOSPI
5,290 원
전일대비:
▼
150
(-2.76%)
시가
5,420
고가
5,420
저가
5,230
거래량
315,655
거래대금
1,667 백만
시가총액
5,290 억
52주 최고
7,900
52주 최저
4,825
📈 주가 차트 (최근 20일)
KG스틸
016380
120봉
💬 KG스틸 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5,290 | -150 | -2.76% | 5,420 | 5,420 | 5,230 | 315,655 |
| 2026-08-20 | 5,440 | 50 | 0.93% | 5,400 | 5,500 | 5,350 | 232,405 |
| 2026-08-19 | 5,390 | -20 | -0.37% | 5,370 | 5,450 | 5,280 | 217,592 |
| 2026-08-18 | 5,410 | -280 | -4.92% | 5,670 | 5,690 | 5,380 | 505,914 |
| 2026-08-14 | 5,690 | 50 | 0.89% | 5,620 | 6,000 | 5,600 | 220,640 |
| 2026-08-13 | 5,640 | -130 | -2.25% | 5,770 | 5,830 | 5,610 | 233,147 |
| 2026-08-12 | 5,770 | -30 | -0.52% | 5,800 | 5,840 | 5,630 | 341,372 |
| 2026-08-11 | 5,800 | -90 | -1.53% | 5,900 | 5,960 | 5,780 | 160,627 |
| 2026-08-10 | 5,890 | 30 | 0.51% | 5,860 | 6,000 | 5,760 | 251,661 |
| 2026-08-07 | 5,860 | 200 | 3.53% | 5,670 | 5,940 | 5,650 | 439,016 |
| 2026-08-06 | 5,660 | 10 | 0.18% | 5,600 | 5,710 | 5,560 | 210,948 |
| 2026-08-05 | 5,650 | 70 | 1.25% | 5,580 | 5,730 | 5,580 | 266,121 |
| 2026-08-04 | 5,580 | 60 | 1.09% | 5,520 | 5,630 | 5,470 | 286,238 |
| 2026-08-03 | 5,520 | 80 | 1.47% | 5,430 | 5,590 | 5,340 | 360,495 |
| 2026-07-31 | 5,440 | 60 | 1.12% | 5,380 | 5,470 | 5,300 | 369,312 |
| 2026-07-30 | 5,380 | 390 | 7.82% | 4,900 | 5,400 | 4,900 | 628,762 |
| 2026-07-29 | 4,990 | -70 | -1.38% | 5,060 | 5,140 | 4,825 | 747,659 |
| 2026-07-28 | 5,060 | -130 | -2.50% | 5,100 | 5,190 | 5,030 | 283,805 |
| 2026-07-27 | 5,190 | 30 | 0.58% | 5,190 | 5,300 | 5,150 | 140,937 |
| 2026-07-24 | 5,160 | -70 | -1.34% | 5,190 | 5,320 | 5,120 | 213,182 |