한국공항 [005430] KOSPI
80,800 원
전일대비:
▼
200
(-0.25%)
시가
81,000
고가
81,800
저가
78,100
거래량
23,827
거래대금
1,903 백만
시가총액
2,558 억
52주 최고
95,900
52주 최저
54,200
📈 주가 차트 (최근 20일)
한국공항
005430
120봉
💬 한국공항 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 80,800 | -200 | -0.25% | 81,000 | 81,800 | 78,100 | 23,827 |
| 2026-08-20 | 81,000 | -2,900 | -3.46% | 83,300 | 83,900 | 80,600 | 8,517 |
| 2026-08-19 | 83,900 | -2,300 | -2.67% | 85,600 | 87,000 | 82,500 | 12,186 |
| 2026-08-18 | 86,200 | 0 | 0.00% | 85,400 | 88,500 | 81,700 | 12,721 |
| 2026-08-14 | 86,200 | 3,300 | 3.98% | 83,400 | 89,000 | 83,400 | 11,760 |
| 2026-08-13 | 82,900 | -3,900 | -4.49% | 87,000 | 88,900 | 82,800 | 17,314 |
| 2026-08-12 | 86,800 | -6,400 | -6.87% | 93,200 | 93,200 | 85,800 | 15,426 |
| 2026-08-11 | 93,200 | 800 | 0.87% | 91,900 | 93,300 | 83,400 | 17,952 |
| 2026-08-10 | 92,400 | 2,600 | 2.90% | 92,900 | 95,000 | 89,600 | 8,931 |
| 2026-08-07 | 89,800 | -900 | -0.99% | 90,700 | 92,800 | 88,400 | 3,712 |
| 2026-08-06 | 90,700 | -1,100 | -1.20% | 91,800 | 93,700 | 88,700 | 26,954 |
| 2026-08-05 | 91,800 | 600 | 0.66% | 93,000 | 95,600 | 90,200 | 6,533 |
| 2026-08-04 | 91,200 | 2,400 | 2.70% | 88,900 | 92,700 | 86,000 | 9,306 |
| 2026-08-03 | 88,800 | -1,900 | -2.09% | 90,600 | 90,600 | 84,600 | 16,825 |
| 2026-07-31 | 90,700 | 5,500 | 6.46% | 85,800 | 92,000 | 82,400 | 27,618 |
| 2026-07-30 | 85,200 | 7,200 | 9.23% | 80,000 | 85,800 | 80,000 | 59,410 |
| 2026-07-29 | 78,000 | -1,600 | -2.01% | 79,600 | 93,700 | 74,900 | 49,879 |
| 2026-07-28 | 79,600 | -1,200 | -1.49% | 80,600 | 80,600 | 76,500 | 22,139 |
| 2026-07-27 | 80,800 | 1,800 | 2.28% | 79,800 | 82,300 | 78,700 | 5,878 |
| 2026-07-24 | 79,000 | -2,700 | -3.30% | 82,000 | 83,900 | 78,200 | 6,170 |