KG스틸 [016380] KOSPI
5,440 원
전일대비:
▼
120
(-2.16%)
시가
5,460
고가
5,590
저가
5,350
거래량
398,129
거래대금
2,167 백만
시가총액
5,440 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5,440 | -120 | -2.16% | 5,460 | 5,590 | 5,350 | 398,129 |
| 2026-10-14 | 5,560 | 30 | 0.54% | 5,500 | 5,720 | 5,470 | 344,720 |
| 2026-10-13 | 5,530 | 70 | 1.28% | 5,380 | 5,540 | 5,320 | 293,211 |
| 2026-10-12 | 5,460 | -50 | -0.91% | 5,500 | 5,630 | 5,460 | 303,670 |
| 2026-10-08 | 5,510 | -90 | -1.61% | 5,650 | 5,650 | 5,500 | 194,108 |
| 2026-10-07 | 5,600 | -120 | -2.10% | 5,720 | 5,720 | 5,590 | 258,639 |
| 2026-10-06 | 5,720 | -30 | -0.52% | 5,750 | 5,790 | 5,690 | 230,756 |
| 2026-10-02 | 5,750 | 100 | 1.77% | 5,640 | 5,750 | 5,550 | 446,625 |
| 2026-10-01 | 5,650 | 40 | 0.71% | 5,820 | 6,070 | 5,600 | 1,334,152 |
| 2026-09-30 | 5,610 | 0 | 0.00% | 5,610 | 5,680 | 5,570 | 130,912 |
| 2026-09-29 | 5,610 | -70 | -1.23% | 5,620 | 5,680 | 5,500 | 146,422 |
| 2026-09-28 | 5,680 | 130 | 2.34% | 5,550 | 5,690 | 5,510 | 230,491 |
| 2026-09-23 | 5,550 | -60 | -1.07% | 5,620 | 5,630 | 5,480 | 174,507 |
| 2026-09-22 | 5,610 | -30 | -0.53% | 5,640 | 5,680 | 5,580 | 130,012 |
| 2026-09-21 | 5,640 | -100 | -1.74% | 5,730 | 5,750 | 5,620 | 165,916 |
| 2026-09-18 | 5,740 | 90 | 1.59% | 5,730 | 5,790 | 5,690 | 207,727 |
| 2026-09-17 | 5,650 | 40 | 0.71% | 5,620 | 5,790 | 5,610 | 302,415 |
| 2026-09-16 | 5,610 | 30 | 0.54% | 5,600 | 5,650 | 5,510 | 112,422 |
| 2026-09-15 | 5,580 | 30 | 0.54% | 5,560 | 5,710 | 5,530 | 205,007 |
| 2026-09-14 | 5,550 | -40 | -0.72% | 5,590 | 5,610 | 5,540 | 91,569 |