KG케미칼 [001390] KOSPI
4,215 원
전일대비:
▼
120
(-2.77%)
시가
4,255
고가
4,335
저가
4,165
거래량
161,675
거래대금
680 백만
시가총액
2,799 억
52주 최고
7,400
52주 최저
3,570
📈 주가 차트 (최근 20일)
KG케미칼
001390
120봉
💬 KG케미칼 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4,215 | -120 | -2.77% | 4,255 | 4,335 | 4,165 | 161,675 |
| 2026-08-20 | 4,335 | 0 | 0.00% | 4,370 | 4,435 | 4,320 | 80,566 |
| 2026-08-19 | 4,335 | -80 | -1.81% | 4,360 | 4,400 | 4,295 | 130,316 |
| 2026-08-18 | 4,415 | -115 | -2.54% | 4,570 | 4,650 | 4,365 | 220,410 |
| 2026-08-14 | 4,530 | 20 | 0.44% | 4,515 | 4,575 | 4,490 | 138,862 |
| 2026-08-13 | 4,510 | -130 | -2.80% | 4,640 | 4,685 | 4,495 | 288,631 |
| 2026-08-12 | 4,640 | 150 | 3.34% | 4,475 | 4,920 | 4,435 | 1,104,147 |
| 2026-08-11 | 4,490 | 15 | 0.34% | 4,480 | 4,555 | 4,435 | 161,064 |
| 2026-08-10 | 4,475 | -330 | -6.87% | 4,760 | 4,785 | 4,415 | 399,566 |
| 2026-08-07 | 4,805 | 425 | 9.70% | 4,395 | 4,805 | 4,390 | 841,308 |
| 2026-08-06 | 4,380 | 135 | 3.18% | 4,240 | 4,385 | 4,225 | 262,602 |
| 2026-08-05 | 4,245 | 75 | 1.80% | 4,200 | 4,300 | 4,190 | 111,734 |
| 2026-08-04 | 4,170 | 120 | 2.96% | 4,050 | 4,215 | 4,050 | 137,267 |
| 2026-08-03 | 4,050 | -30 | -0.74% | 4,020 | 4,190 | 4,015 | 119,354 |
| 2026-07-31 | 4,080 | 110 | 2.77% | 4,020 | 4,150 | 3,980 | 184,061 |
| 2026-07-30 | 3,970 | 145 | 3.79% | 3,705 | 4,035 | 3,705 | 296,350 |
| 2026-07-29 | 3,825 | -170 | -4.26% | 3,995 | 4,075 | 3,570 | 633,597 |
| 2026-07-28 | 3,995 | -135 | -3.27% | 4,075 | 4,095 | 3,925 | 252,588 |
| 2026-07-27 | 4,130 | 30 | 0.73% | 4,115 | 4,200 | 4,100 | 94,443 |
| 2026-07-24 | 4,100 | -115 | -2.73% | 4,185 | 4,250 | 4,100 | 139,770 |