KBG [318000] KOSDAQ
벤처기업부
2,855 원
전일대비:
▼
45
(-1.55%)
시가
3,000
고가
3,000
저가
2,825
거래량
4,172
거래대금
12 백만
시가총액
250 억
52주 최고
6,160
52주 최저
2,545
📈 주가 차트 (최근 20일)
KBG
318000
120봉
💬 KBG 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,855 | -45 | -1.55% | 3,000 | 3,000 | 2,825 | 4,172 |
| 2026-08-21 | 2,900 | 40 | 1.40% | 2,860 | 2,935 | 2,800 | 9,919 |
| 2026-08-20 | 2,860 | 55 | 1.96% | 2,805 | 2,860 | 2,800 | 5,221 |
| 2026-08-19 | 2,805 | -145 | -4.92% | 2,920 | 2,950 | 2,800 | 13,626 |
| 2026-08-18 | 2,950 | -40 | -1.34% | 3,070 | 3,070 | 2,950 | 18,354 |
| 2026-08-14 | 2,990 | 5 | 0.17% | 3,030 | 3,030 | 2,960 | 6,227 |
| 2026-08-13 | 2,985 | -20 | -0.67% | 3,035 | 3,055 | 2,960 | 9,770 |
| 2026-08-12 | 3,005 | 5 | 0.17% | 3,100 | 3,100 | 2,960 | 6,730 |
| 2026-08-11 | 3,000 | -50 | -1.64% | 3,020 | 3,040 | 2,970 | 8,498 |
| 2026-08-10 | 3,050 | 75 | 2.52% | 3,010 | 3,080 | 2,925 | 9,463 |
| 2026-08-07 | 2,975 | 95 | 3.30% | 2,890 | 2,990 | 2,880 | 15,950 |
| 2026-08-06 | 2,880 | 45 | 1.59% | 2,835 | 2,900 | 2,815 | 10,227 |
| 2026-08-05 | 2,835 | 5 | 0.18% | 2,835 | 2,900 | 2,795 | 7,178 |
| 2026-08-04 | 2,830 | 20 | 0.71% | 2,765 | 2,830 | 2,765 | 5,945 |
| 2026-08-03 | 2,810 | 65 | 2.37% | 2,780 | 2,840 | 2,745 | 13,928 |
| 2026-07-31 | 2,745 | 65 | 2.43% | 2,630 | 2,750 | 2,630 | 9,827 |
| 2026-07-30 | 2,680 | 85 | 3.28% | 2,550 | 2,720 | 2,545 | 22,763 |
| 2026-07-29 | 2,595 | -285 | -9.90% | 2,820 | 2,875 | 2,595 | 54,329 |
| 2026-07-28 | 2,880 | -45 | -1.54% | 2,820 | 2,940 | 2,820 | 15,217 |
| 2026-07-27 | 2,925 | 0 | 0.00% | 2,925 | 2,935 | 2,905 | 3,229 |