영화금속 [012280] KOSPI
4,000 원
전일대비:
▼
30
(-0.74%)
시가
4,030
고가
4,030
저가
3,925
거래량
3,218
거래대금
13 백만
시가총액
396 억
52주 최고
4,290
52주 최저
0
📈 주가 차트 (최근 20일)
영화금속
012280
120봉
💬 영화금속 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 4,000 | -30 | -0.74% | 4,030 | 4,030 | 3,925 | 3,218 |
| 2026-10-20 | 4,030 | 50 | 1.26% | 3,980 | 4,070 | 3,890 | 62,343 |
| 2026-10-19 | 3,980 | 70 | 1.79% | 4,000 | 4,000 | 3,810 | 7,226 |
| 2026-10-16 | 3,910 | -40 | -1.01% | 3,755 | 4,045 | 3,685 | 16,427 |
| 2026-10-15 | 3,950 | 0 | 0.00% | 4,050 | 4,050 | 3,800 | 4,181 |
| 2026-10-14 | 3,950 | 100 | 2.60% | 4,010 | 4,050 | 3,850 | 63,853 |
| 2026-10-13 | 3,850 | -20 | -0.52% | 3,950 | 3,950 | 3,845 | 6,968 |
| 2026-10-12 | 3,870 | 120 | 3.20% | 3,860 | 4,010 | 3,645 | 87,462 |
| 2026-10-08 | 3,750 | -30 | -0.79% | 3,780 | 3,895 | 3,730 | 10,078 |
| 2026-10-07 | 3,780 | 95 | 2.58% | 3,625 | 3,790 | 3,625 | 22,361 |
| 2026-10-06 | 3,685 | 135 | 3.80% | 3,600 | 3,710 | 3,570 | 26,536 |
| 2026-10-02 | 3,550 | 65 | 1.87% | 3,500 | 3,565 | 3,470 | 14,415 |
| 2026-10-01 | 3,485 | 80 | 2.35% | 3,450 | 3,485 | 3,410 | 13,125 |
| 2026-09-30 | 3,405 | -45 | -1.30% | 3,550 | 3,550 | 3,405 | 27,921 |
| 2026-09-29 | 3,450 | -70 | -1.99% | 3,520 | 3,560 | 3,450 | 11,128 |
| 2026-09-28 | 3,520 | -40 | -1.12% | 3,765 | 3,980 | 3,520 | 68,194 |
| 2026-09-23 | 3,560 | -40 | -1.11% | 3,635 | 3,635 | 3,475 | 24,753 |
| 2026-09-22 | 3,600 | -55 | -1.50% | 3,700 | 3,795 | 3,525 | 31,640 |
| 2026-09-21 | 3,655 | 5 | 0.14% | 3,700 | 3,700 | 3,615 | 6,076 |
| 2026-09-18 | 3,650 | 0 | 0.00% | 3,690 | 3,695 | 3,610 | 9,425 |