KG파이낸셜 [046440] KOSDAQ
우량기업부
4,130 원
전일대비:
▲
90
(2.23%)
시가
4,040
고가
4,145
저가
3,910
거래량
77,158
거래대금
313 백만
시가총액
1,570 억
52주 최고
6,380
52주 최저
3,640
📈 주가 차트 (최근 20일)
KG파이낸셜
046440
120봉
💬 KG파이낸셜 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 4,130 | 90 | 2.23% | 4,040 | 4,145 | 3,910 | 77,158 |
| 2026-08-24 | 4,040 | 20 | 0.50% | 4,005 | 4,060 | 3,995 | 85,348 |
| 2026-08-21 | 4,020 | -40 | -0.99% | 4,060 | 4,060 | 3,900 | 134,500 |
| 2026-08-20 | 4,060 | 45 | 1.12% | 4,015 | 4,120 | 4,015 | 77,727 |
| 2026-08-19 | 4,015 | -75 | -1.83% | 4,070 | 4,080 | 3,950 | 101,974 |
| 2026-08-18 | 4,090 | -110 | -2.62% | 4,155 | 4,185 | 4,015 | 182,987 |
| 2026-08-14 | 4,200 | 40 | 0.96% | 4,160 | 4,200 | 4,130 | 67,037 |
| 2026-08-13 | 4,160 | -60 | -1.42% | 4,220 | 4,230 | 4,110 | 63,140 |
| 2026-08-12 | 4,220 | -30 | -0.71% | 4,205 | 4,240 | 4,170 | 105,127 |
| 2026-08-11 | 4,250 | 35 | 0.83% | 4,215 | 4,265 | 4,180 | 92,230 |
| 2026-08-10 | 4,215 | 25 | 0.60% | 4,190 | 4,225 | 4,145 | 71,148 |
| 2026-08-07 | 4,190 | 5 | 0.12% | 4,185 | 4,200 | 4,120 | 134,341 |
| 2026-08-06 | 4,185 | -15 | -0.36% | 4,170 | 4,215 | 4,095 | 117,115 |
| 2026-08-05 | 4,200 | 180 | 4.48% | 4,030 | 4,485 | 4,025 | 1,173,763 |
| 2026-08-04 | 4,020 | 100 | 2.55% | 3,915 | 4,040 | 3,915 | 47,873 |
| 2026-08-03 | 3,920 | 20 | 0.51% | 3,850 | 3,965 | 3,850 | 78,532 |
| 2026-07-31 | 3,900 | 90 | 2.36% | 3,810 | 3,900 | 3,800 | 107,055 |
| 2026-07-30 | 3,810 | 90 | 2.42% | 3,655 | 3,825 | 3,655 | 116,887 |
| 2026-07-29 | 3,720 | -110 | -2.87% | 3,850 | 3,880 | 3,640 | 154,534 |
| 2026-07-28 | 3,830 | -135 | -3.40% | 3,890 | 3,935 | 3,790 | 119,356 |