한국가구 [004590] KOSDAQ
중견기업부
4,985 원
전일대비:
▲
135
(2.78%)
시가
4,850
고가
4,990
저가
4,760
거래량
31,743
거래대금
155 백만
시가총액
748 억
52주 최고
8,590
52주 최저
4,375
📈 주가 차트 (최근 20일)
한국가구
004590
120봉
💬 한국가구 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 4,985 | 135 | 2.78% | 4,850 | 4,990 | 4,760 | 31,743 |
| 2026-08-24 | 4,850 | 50 | 1.04% | 4,800 | 4,910 | 4,800 | 18,138 |
| 2026-08-21 | 4,800 | -125 | -2.54% | 4,940 | 4,940 | 4,750 | 76,207 |
| 2026-08-20 | 4,925 | -45 | -0.91% | 4,940 | 5,000 | 4,900 | 43,272 |
| 2026-08-19 | 4,970 | -150 | -2.93% | 5,080 | 5,110 | 4,895 | 77,527 |
| 2026-08-18 | 5,120 | -570 | -10.02% | 5,540 | 5,540 | 5,000 | 207,030 |
| 2026-08-14 | 5,690 | 190 | 3.45% | 5,460 | 5,690 | 5,410 | 34,729 |
| 2026-08-13 | 5,500 | 70 | 1.29% | 5,450 | 5,600 | 5,400 | 63,180 |
| 2026-08-12 | 5,430 | 60 | 1.12% | 5,400 | 5,680 | 5,340 | 34,213 |
| 2026-08-11 | 5,370 | 60 | 1.13% | 5,220 | 5,600 | 5,220 | 54,670 |
| 2026-08-10 | 5,310 | 140 | 2.71% | 5,210 | 5,310 | 5,170 | 23,845 |
| 2026-08-07 | 5,170 | 0 | 0.00% | 5,170 | 5,220 | 5,100 | 24,240 |
| 2026-08-06 | 5,170 | 50 | 0.98% | 5,070 | 5,210 | 5,030 | 47,178 |
| 2026-08-05 | 5,120 | -30 | -0.58% | 5,150 | 5,260 | 5,120 | 29,104 |
| 2026-08-04 | 5,150 | 110 | 2.18% | 5,050 | 5,210 | 5,040 | 47,389 |
| 2026-08-03 | 5,040 | 40 | 0.80% | 5,000 | 5,130 | 4,900 | 23,512 |
| 2026-07-31 | 5,000 | 80 | 1.63% | 4,930 | 5,060 | 4,905 | 48,130 |
| 2026-07-30 | 4,920 | 35 | 0.72% | 4,885 | 5,040 | 4,775 | 18,840 |
| 2026-07-29 | 4,885 | -125 | -2.50% | 5,010 | 5,100 | 4,750 | 107,136 |
| 2026-07-28 | 5,010 | -220 | -4.21% | 5,150 | 5,150 | 4,975 | 33,583 |