키움증권 [039490] KOSPI
223,500 원
전일대비:
▲
3,500
(1.59%)
시가
222,500
고가
224,000
저가
218,000
거래량
65,898
거래대금
14,628 백만
시가총액
58,620 억
52주 최고
517,000
52주 최저
205,000
📈 주가 차트 (최근 20일)
키움증권
039490
120봉
💬 키움증권 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 223,500 | 3,500 | 1.59% | 222,500 | 224,000 | 218,000 | 65,898 |
| 2026-10-20 | 220,000 | -8,500 | -3.72% | 229,000 | 231,500 | 218,000 | 65,663 |
| 2026-10-19 | 228,500 | 6,000 | 2.70% | 221,500 | 230,500 | 216,500 | 51,634 |
| 2026-10-16 | 222,500 | 12,500 | 5.95% | 212,500 | 225,500 | 212,500 | 116,414 |
| 2026-10-15 | 210,000 | -16,000 | -7.08% | 223,000 | 223,000 | 205,000 | 144,450 |
| 2026-10-14 | 226,000 | -4,000 | -1.74% | 230,000 | 233,500 | 221,250 | 84,171 |
| 2026-10-13 | 230,000 | -8,000 | -3.36% | 228,000 | 230,500 | 221,000 | 190,716 |
| 2026-10-12 | 238,000 | -5,000 | -2.06% | 242,000 | 243,500 | 235,000 | 102,912 |
| 2026-10-08 | 243,000 | -4,000 | -1.62% | 245,000 | 247,000 | 240,000 | 123,098 |
| 2026-10-07 | 247,000 | -6,000 | -2.37% | 252,000 | 254,500 | 244,500 | 79,260 |
| 2026-10-06 | 253,000 | -6,500 | -2.50% | 260,000 | 261,500 | 251,000 | 61,121 |
| 2026-10-02 | 259,500 | -3,000 | -1.14% | 262,000 | 262,000 | 254,500 | 59,085 |
| 2026-10-01 | 262,500 | 11,000 | 4.37% | 253,000 | 264,500 | 245,000 | 114,493 |
| 2026-09-30 | 251,500 | -4,000 | -1.57% | 255,500 | 257,500 | 251,000 | 56,030 |
| 2026-09-29 | 255,500 | -1,500 | -0.58% | 256,500 | 257,000 | 249,000 | 75,769 |
| 2026-09-28 | 257,000 | -9,000 | -3.38% | 264,500 | 265,000 | 254,000 | 82,085 |
| 2026-09-23 | 266,000 | 4,000 | 1.53% | 264,000 | 269,000 | 261,500 | 54,264 |
| 2026-09-22 | 262,000 | -2,500 | -0.95% | 268,000 | 272,500 | 259,000 | 74,699 |
| 2026-09-21 | 264,500 | 2,000 | 0.76% | 262,000 | 264,500 | 260,500 | 32,140 |
| 2026-09-18 | 262,500 | -500 | -0.19% | 267,000 | 268,000 | 261,500 | 45,419 |