키움증권 [039490] KOSPI
268,000 원
전일대비:
▼
7,500
(-2.72%)
시가
271,500
고가
275,000
저가
263,500
거래량
78,031
거래대금
20,887 백만
시가총액
70,292 억
52주 최고
517,000
52주 최저
195,400
📈 주가 차트 (최근 20일)
키움증권
039490
120봉
💬 키움증권 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 268,000 | -7,500 | -2.72% | 271,500 | 275,000 | 263,500 | 78,031 |
| 2026-08-20 | 275,500 | 10,000 | 3.77% | 269,000 | 278,000 | 266,500 | 110,087 |
| 2026-08-19 | 265,500 | -18,000 | -6.35% | 272,500 | 275,500 | 261,500 | 303,599 |
| 2026-08-18 | 283,500 | -17,000 | -5.66% | 301,500 | 302,500 | 279,000 | 144,486 |
| 2026-08-14 | 300,500 | 3,500 | 1.18% | 300,500 | 302,000 | 293,500 | 52,239 |
| 2026-08-13 | 297,000 | -2,000 | -0.67% | 305,500 | 313,000 | 294,500 | 97,477 |
| 2026-08-12 | 299,000 | -1,000 | -0.33% | 300,000 | 306,000 | 298,000 | 60,256 |
| 2026-08-11 | 300,000 | 2,500 | 0.84% | 295,000 | 303,000 | 292,500 | 57,237 |
| 2026-08-10 | 297,500 | 20,000 | 7.21% | 280,000 | 301,500 | 278,000 | 104,917 |
| 2026-08-07 | 277,500 | -13,000 | -4.48% | 288,000 | 291,500 | 275,000 | 129,557 |
| 2026-08-06 | 290,500 | -2,000 | -0.68% | 289,000 | 291,500 | 283,000 | 113,348 |
| 2026-08-05 | 292,500 | 8,500 | 2.99% | 291,500 | 297,000 | 287,500 | 125,188 |
| 2026-08-04 | 284,000 | 10,000 | 3.65% | 275,000 | 284,000 | 266,500 | 100,192 |
| 2026-08-03 | 274,000 | -19,500 | -6.64% | 284,500 | 286,000 | 261,000 | 166,588 |
| 2026-07-31 | 293,500 | 35,000 | 13.54% | 277,500 | 297,000 | 273,000 | 126,320 |
| 2026-07-30 | 258,500 | 2,000 | 0.78% | 261,000 | 274,000 | 251,000 | 162,983 |
| 2026-07-29 | 256,500 | -15,500 | -5.70% | 274,000 | 280,000 | 243,000 | 191,059 |
| 2026-07-28 | 272,000 | -28,000 | -9.33% | 288,500 | 291,000 | 264,500 | 164,361 |
| 2026-07-27 | 300,000 | 1,500 | 0.50% | 303,500 | 305,000 | 297,500 | 72,526 |
| 2026-07-24 | 298,500 | -16,000 | -5.09% | 310,500 | 313,000 | 289,500 | 172,396 |