KT지니뮤직 [043610] KOSDAQ
중견기업부
1,197 원
전일대비:
▼
23
(-1.89%)
시가
1,220
고가
1,224
저가
1,197
거래량
30,906
거래대금
37 백만
시가총액
696 억
52주 최고
2,245
52주 최저
1,184
📈 주가 차트 (최근 20일)
KT지니뮤직
043610
120봉
💬 KT지니뮤직 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,197 | -23 | -1.89% | 1,220 | 1,224 | 1,197 | 30,906 |
| 2026-08-21 | 1,220 | -19 | -1.53% | 1,237 | 1,237 | 1,184 | 52,540 |
| 2026-08-20 | 1,239 | 13 | 1.06% | 1,217 | 1,247 | 1,217 | 49,144 |
| 2026-08-19 | 1,226 | 8 | 0.66% | 1,219 | 1,226 | 1,193 | 73,296 |
| 2026-08-18 | 1,218 | -16 | -1.30% | 1,233 | 1,250 | 1,190 | 184,628 |
| 2026-08-14 | 1,234 | -31 | -2.45% | 1,234 | 1,255 | 1,222 | 276,907 |
| 2026-08-13 | 1,265 | -40 | -3.07% | 1,300 | 1,300 | 1,250 | 92,014 |
| 2026-08-12 | 1,305 | -17 | -1.29% | 1,321 | 1,323 | 1,300 | 44,777 |
| 2026-08-11 | 1,322 | 26 | 2.01% | 1,286 | 1,333 | 1,286 | 69,785 |
| 2026-08-10 | 1,296 | 17 | 1.33% | 1,293 | 1,305 | 1,252 | 75,019 |
| 2026-08-07 | 1,279 | 31 | 2.48% | 1,283 | 1,285 | 1,246 | 65,520 |
| 2026-08-06 | 1,248 | 1 | 0.08% | 1,261 | 1,261 | 1,225 | 46,825 |
| 2026-08-05 | 1,247 | 22 | 1.80% | 1,230 | 1,262 | 1,223 | 145,988 |
| 2026-08-04 | 1,225 | -50 | -3.92% | 1,236 | 1,243 | 1,214 | 337,862 |
| 2026-08-03 | 1,275 | -8 | -0.62% | 1,285 | 1,302 | 1,227 | 102,088 |
| 2026-07-31 | 1,283 | -64 | -4.75% | 1,320 | 1,364 | 1,281 | 112,920 |
| 2026-07-30 | 1,347 | 33 | 2.51% | 1,220 | 1,347 | 1,220 | 65,276 |
| 2026-07-29 | 1,314 | -41 | -3.03% | 1,352 | 1,357 | 1,215 | 148,417 |
| 2026-07-28 | 1,355 | -51 | -3.63% | 1,419 | 1,419 | 1,285 | 35,933 |
| 2026-07-27 | 1,406 | 3 | 0.21% | 1,434 | 1,434 | 1,385 | 26,747 |