금호석유화학 [011780] KOSPI
117,200 원
전일대비:
▼
2,800
(-2.33%)
시가
119,000
고가
119,500
저가
116,400
거래량
106,579
거래대금
12,512 백만
시가총액
29,484 억
52주 최고
162,300
52주 최저
102,800
📈 주가 차트 (최근 20일)
금호석유화학
011780
120봉
💬 금호석유화학 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 117,200 | -2,800 | -2.33% | 119,000 | 119,500 | 116,400 | 106,579 |
| 2026-08-20 | 120,000 | -3,600 | -2.91% | 123,000 | 125,700 | 119,700 | 148,900 |
| 2026-08-19 | 123,600 | -2,900 | -2.29% | 123,100 | 124,700 | 121,000 | 64,775 |
| 2026-08-18 | 126,500 | -4,100 | -3.14% | 129,400 | 130,600 | 124,500 | 114,487 |
| 2026-08-14 | 130,600 | 1,700 | 1.32% | 129,000 | 131,900 | 128,500 | 88,702 |
| 2026-08-13 | 128,900 | 2,600 | 2.06% | 126,300 | 130,900 | 126,300 | 184,113 |
| 2026-08-12 | 126,300 | -1,100 | -0.86% | 127,500 | 129,000 | 125,500 | 112,065 |
| 2026-08-11 | 127,400 | 2,300 | 1.84% | 123,300 | 129,900 | 123,000 | 132,325 |
| 2026-08-10 | 125,100 | -4,500 | -3.47% | 125,700 | 125,800 | 118,800 | 306,266 |
| 2026-08-07 | 129,600 | 7,900 | 6.49% | 122,000 | 139,000 | 120,500 | 398,495 |
| 2026-08-06 | 121,700 | 1,900 | 1.59% | 119,000 | 121,700 | 118,600 | 58,461 |
| 2026-08-05 | 119,800 | 2,800 | 2.39% | 117,500 | 120,500 | 117,300 | 70,253 |
| 2026-08-04 | 117,000 | 4,000 | 3.54% | 112,000 | 117,000 | 111,300 | 87,584 |
| 2026-08-03 | 113,000 | -1,400 | -1.22% | 112,400 | 114,900 | 110,200 | 69,498 |
| 2026-07-31 | 114,400 | 1,400 | 1.24% | 115,200 | 116,000 | 111,000 | 110,088 |
| 2026-07-30 | 113,000 | 3,000 | 2.73% | 106,900 | 115,200 | 106,900 | 98,257 |
| 2026-07-29 | 110,000 | -5,400 | -4.68% | 114,500 | 117,400 | 107,500 | 84,233 |
| 2026-07-28 | 115,400 | -6,100 | -5.02% | 120,000 | 120,000 | 114,000 | 63,177 |
| 2026-07-27 | 121,500 | -2,900 | -2.33% | 123,500 | 125,300 | 120,700 | 70,488 |
| 2026-07-24 | 124,400 | -700 | -0.56% | 123,900 | 126,200 | 122,000 | 63,095 |