GKL [114090] KOSPI
9,060 원
전일대비:
▼
120
(-1.31%)
시가
9,190
고가
9,190
저가
9,010
거래량
91,089
거래대금
825 백만
시가총액
5,604 억
52주 최고
17,700
52주 최저
8,990
📈 주가 차트 (최근 20일)
GKL
114090
120봉
💬 GKL 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 9,060 | -120 | -1.31% | 9,190 | 9,190 | 9,010 | 91,089 |
| 2026-08-20 | 9,180 | -20 | -0.22% | 9,290 | 9,330 | 9,170 | 112,168 |
| 2026-08-19 | 9,200 | -130 | -1.39% | 9,320 | 9,320 | 9,140 | 114,888 |
| 2026-08-18 | 9,330 | -70 | -0.74% | 9,450 | 9,450 | 9,220 | 136,568 |
| 2026-08-14 | 9,400 | 140 | 1.51% | 9,360 | 9,490 | 9,280 | 134,363 |
| 2026-08-13 | 9,260 | -410 | -4.24% | 9,700 | 9,700 | 9,260 | 254,914 |
| 2026-08-12 | 9,670 | 150 | 1.58% | 9,500 | 9,820 | 9,500 | 123,563 |
| 2026-08-11 | 9,520 | 220 | 2.37% | 9,320 | 9,620 | 9,270 | 124,553 |
| 2026-08-10 | 9,300 | -200 | -2.11% | 9,520 | 9,520 | 9,190 | 176,733 |
| 2026-08-07 | 9,500 | 190 | 2.04% | 9,310 | 9,520 | 9,250 | 111,310 |
| 2026-08-06 | 9,310 | 40 | 0.43% | 9,330 | 9,380 | 9,180 | 80,971 |
| 2026-08-05 | 9,270 | -90 | -0.96% | 9,480 | 9,530 | 9,270 | 147,592 |
| 2026-08-04 | 9,360 | 160 | 1.74% | 9,220 | 9,440 | 9,220 | 76,202 |
| 2026-08-03 | 9,200 | -180 | -1.92% | 9,400 | 9,460 | 9,200 | 97,605 |
| 2026-07-31 | 9,380 | 40 | 0.43% | 9,440 | 9,570 | 9,320 | 115,964 |
| 2026-07-30 | 9,340 | 90 | 0.97% | 8,990 | 9,500 | 8,990 | 138,553 |
| 2026-07-29 | 9,250 | -70 | -0.75% | 9,370 | 9,630 | 9,100 | 238,023 |
| 2026-07-28 | 9,320 | -380 | -3.92% | 9,560 | 9,630 | 9,280 | 166,295 |
| 2026-07-27 | 9,700 | 190 | 2.00% | 9,610 | 9,800 | 9,560 | 101,475 |
| 2026-07-24 | 9,510 | -50 | -0.52% | 9,480 | 9,690 | 9,480 | 119,982 |