키움증권 039490
277,500-3.48%KOSPI · 직전 거래일 종가
키움증권(039490)은 KOSPI 상장 종목입니다. 직전 거래일 종가는 277,500원으로 -3.48% 변동했으며, 거래량은 144,665주, 거래대금은 403억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 290,500 | 294,500 | 275,000 | 277,500 | 144,665 |
| 20260806 | 284,000 | 292,000 | 277,500 | 287,500 | 132,072 |
| 20260805 | 297,000 | 297,500 | 287,000 | 291,500 | 155,211 |
| 20260804 | 281,000 | 285,000 | 266,000 | 284,500 | 135,381 |
| 20260803 | 298,000 | 299,500 | 261,000 | 275,000 | 226,128 |
| 20260731 | 277,500 | 297,000 | 273,000 | 290,000 | 175,964 |
| 20260730 | 275,000 | 275,000 | 246,500 | 262,000 | 223,678 |
| 20260729 | 270,500 | 280,000 | 243,000 | 259,000 | 234,118 |
| 20260728 | 293,500 | 294,500 | 264,500 | 272,500 | 196,066 |
| 20260727 | 300,000 | 305,000 | 297,500 | 301,500 | 92,168 |
| 20260724 | 309,500 | 313,000 | 289,500 | 299,500 | 206,193 |
| 20260723 | 305,000 | 317,000 | 304,000 | 317,000 | 116,610 |
| 20260722 | 311,500 | 320,500 | 302,000 | 304,500 | 115,728 |
| 20260721 | 306,500 | 313,500 | 301,000 | 309,000 | 103,396 |
| 20260720 | 312,500 | 322,500 | 301,500 | 312,000 | 71,245 |
| 20260716 | 330,500 | 331,000 | 310,500 | 319,000 | 79,192 |
| 20260715 | 308,000 | 336,000 | 308,000 | 327,500 | 118,884 |
| 20260714 | 323,500 | 328,000 | 304,000 | 311,000 | 159,039 |
| 20260713 | 330,000 | 357,500 | 318,500 | 326,500 | 132,579 |
| 20260710 | 321,000 | 347,500 | 319,500 | 338,500 | 129,947 |
| 20260709 | 329,500 | 345,500 | 301,000 | 318,500 | 183,812 |
| 20260708 | 336,000 | 363,000 | 314,500 | 322,000 | 146,583 |
| 20260707 | 360,000 | 362,500 | 335,500 | 342,500 | 149,744 |
| 20260706 | 353,500 | 373,500 | 349,500 | 360,500 | 192,833 |
| 20260703 | 325,000 | 356,500 | 314,000 | 352,000 | 247,661 |
| 20260702 | 347,500 | 347,500 | 319,500 | 324,500 | 115,993 |
| 20260701 | 354,000 | 360,000 | 341,500 | 349,500 | 136,786 |
| 20260630 | 333,000 | 355,500 | 328,500 | 342,000 | 184,923 |
| 20260629 | 308,500 | 334,500 | 304,000 | 333,000 | 115,880 |
| 20260626 | 344,500 | 344,500 | 297,000 | 309,000 | 169,118 |
키움증권 관련 뉴스
- [키움증권] 투자설명서(일괄신고)dart · 2026-07-09
- [키움증권] 투자설명서(일괄신고)dart · 2026-07-09
- [키움증권] 일괄신고추가서류(파생결합사채-주가연계파생결합사채)dart · 2026-07-09
- [키움증권] 일괄신고추가서류(파생결합증권-주가연계증권)dart · 2026-07-09
- [키움증권] 일괄신고추가서류(파생결합사채-주가연계파생결합사채)dart · 2026-07-09
- [키움증권] 투자설명서(일괄신고)dart · 2026-07-09
- [키움증권] 투자설명서(일괄신고)dart · 2026-07-09
- [키움증권] 일괄신고추가서류(파생결합사채-주가연계파생결합사채)dart · 2026-07-09
- [키움증권] 증권신고서(채무증권)dart · 2026-07-08
- [키움증권] 투자설명서(일괄신고)dart · 2026-07-08
- [키움증권] 일괄신고추가서류(파생결합증권-주가연계증권)dart · 2026-07-08
- [키움증권] 일괄신고추가서류(파생결합사채-주가연계파생결합사채)dart · 2026-07-08
- [키움증권] 투자설명서(일괄신고)dart · 2026-07-08
- [키움증권] 증권발행실적보고서dart · 2026-07-07
- [키움증권] 투자설명서(일괄신고)dart · 2026-07-06
- [키움증권] 투자설명서(일괄신고)dart · 2026-07-06
- [키움증권] 증권발행실적보고서dart · 2026-07-06
- [키움증권] 증권발행실적보고서dart · 2026-07-06
- [키움증권] 일괄신고추가서류(파생결합사채-주가연계파생결합사채)dart · 2026-07-06
- [키움증권] 일괄신고추가서류(파생결합사채-주가연계파생결합사채)dart · 2026-07-06