가온그룹 [078890] KOSDAQ
중견기업부
4,340 원
전일대비:
▲
150
(3.58%)
시가
4,125
고가
4,380
저가
4,000
거래량
44,012
거래대금
185 백만
시가총액
800 억
52주 최고
10,920
52주 최저
3,200
📈 주가 차트 (최근 20일)
가온그룹
078890
120봉
💬 가온그룹 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 4,340 | 150 | 3.58% | 4,125 | 4,380 | 4,000 | 44,012 |
| 2026-08-24 | 4,190 | 35 | 0.84% | 4,265 | 4,285 | 4,110 | 40,394 |
| 2026-08-21 | 4,155 | -180 | -4.15% | 4,320 | 4,325 | 4,105 | 55,015 |
| 2026-08-20 | 4,335 | 50 | 1.17% | 4,300 | 4,430 | 4,290 | 37,298 |
| 2026-08-19 | 4,285 | -285 | -6.24% | 4,550 | 4,550 | 4,265 | 54,697 |
| 2026-08-18 | 4,570 | -130 | -2.77% | 4,700 | 4,790 | 4,390 | 116,340 |
| 2026-08-14 | 4,700 | 115 | 2.51% | 4,590 | 4,900 | 4,590 | 142,097 |
| 2026-08-13 | 4,585 | 0 | 0.00% | 4,635 | 4,690 | 4,540 | 75,991 |
| 2026-08-12 | 4,585 | -45 | -0.97% | 4,630 | 4,735 | 4,537 | 48,237 |
| 2026-08-11 | 4,630 | 0 | 0.00% | 4,625 | 4,700 | 4,545 | 64,721 |
| 2026-08-10 | 4,630 | 280 | 6.44% | 4,350 | 4,645 | 4,350 | 143,537 |
| 2026-08-07 | 4,350 | -65 | -1.47% | 4,455 | 4,540 | 4,250 | 89,437 |
| 2026-08-06 | 4,415 | -5 | -0.11% | 4,460 | 4,495 | 4,250 | 78,724 |
| 2026-08-05 | 4,420 | 170 | 4.00% | 4,360 | 4,535 | 4,300 | 151,629 |
| 2026-08-04 | 4,250 | 135 | 3.28% | 4,205 | 4,300 | 4,115 | 112,553 |
| 2026-08-03 | 4,115 | 215 | 5.51% | 3,950 | 4,315 | 3,860 | 167,310 |
| 2026-07-31 | 3,900 | 605 | 18.36% | 3,400 | 3,900 | 3,400 | 195,566 |
| 2026-07-30 | 3,295 | 35 | 1.07% | 3,260 | 3,445 | 3,220 | 81,511 |
| 2026-07-29 | 3,260 | -290 | -8.17% | 3,575 | 3,690 | 3,200 | 232,611 |
| 2026-07-28 | 3,550 | -280 | -7.31% | 3,780 | 3,780 | 3,490 | 104,131 |