금호건설 [002990] KOSPI
14,540 원
전일대비:
▲
3,350
(29.94%)
시가
12,000
고가
14,540
저가
11,520
거래량
4,554,204
거래대금
61,267 백만
시가총액
5,418 억
52주 최고
14,540
52주 최저
3,200
📈 주가 차트 (최근 20일)
금호건설
002990
120봉
💬 금호건설 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-07-01 | 14,540 | 3,350 | 29.94% | 12,000 | 14,540 | 11,520 | 4,554,204 |
| 2026-06-30 | 11,190 | 2,580 | 29.97% | 9,130 | 11,190 | 7,320 | 31,996,450 |
| 2026-06-29 | 8,610 | 1,980 | 29.86% | 8,320 | 8,610 | 8,130 | 1,287,796 |
| 2026-06-26 | 6,630 | 1,530 | 30.00% | 5,610 | 6,630 | 5,480 | 9,084,096 |
| 2026-06-25 | 5,100 | 255 | 5.26% | 5,000 | 6,290 | 4,520 | 12,823,732 |
| 2026-06-24 | 4,845 | 1,115 | 29.89% | 3,855 | 4,845 | 3,855 | 1,018,182 |
| 2026-06-23 | 3,730 | -300 | -7.44% | 4,030 | 4,465 | 3,705 | 484,410 |
| 2026-06-22 | 4,030 | -170 | -4.05% | 4,175 | 4,415 | 4,025 | 108,492 |
| 2026-06-19 | 4,200 | -210 | -4.76% | 4,410 | 4,410 | 4,000 | 198,187 |
| 2026-06-18 | 4,410 | 185 | 4.38% | 4,225 | 4,480 | 4,140 | 320,456 |
| 2026-06-17 | 4,225 | -130 | -2.99% | 4,380 | 4,580 | 4,195 | 153,354 |
| 2026-06-16 | 4,355 | 340 | 8.47% | 4,040 | 4,570 | 4,000 | 451,729 |
| 2026-06-15 | 4,015 | 165 | 4.29% | 4,005 | 4,115 | 3,985 | 96,682 |
| 2026-06-12 | 3,850 | 150 | 4.05% | 3,895 | 3,970 | 3,840 | 233,554 |
| 2026-06-11 | 3,700 | -10 | -0.27% | 3,705 | 3,720 | 3,615 | 91,332 |
| 2026-06-10 | 3,710 | 35 | 0.95% | 3,660 | 3,725 | 3,605 | 66,676 |
| 2026-06-09 | 3,675 | 55 | 1.52% | 3,630 | 3,710 | 3,595 | 132,228 |
| 2026-06-08 | 3,620 | -150 | -3.98% | 3,690 | 3,740 | 3,550 | 87,020 |
| 2026-06-05 | 3,770 | -120 | -3.08% | 3,890 | 3,980 | 3,740 | 67,310 |
| 2026-06-04 | 3,890 | 160 | 4.29% | 3,700 | 4,290 | 3,675 | 335,388 |