금강공업 [014280] KOSPI
4,330 원
전일대비:
▼
95
(-2.15%)
시가
4,315
고가
4,350
저가
4,240
거래량
95,953
거래대금
411 백만
시가총액
1,270 억
52주 최고
8,470
52주 최저
3,420
📈 주가 차트 (최근 20일)
금강공업
014280
120봉
💬 금강공업 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4,330 | -95 | -2.15% | 4,315 | 4,350 | 4,240 | 95,953 |
| 2026-08-20 | 4,425 | -85 | -1.88% | 4,470 | 4,660 | 4,390 | 108,374 |
| 2026-08-19 | 4,510 | 10 | 0.22% | 4,460 | 4,530 | 4,335 | 63,121 |
| 2026-08-18 | 4,500 | 20 | 0.45% | 4,485 | 4,700 | 4,410 | 157,527 |
| 2026-08-14 | 4,480 | 260 | 6.16% | 4,230 | 4,950 | 4,230 | 1,107,796 |
| 2026-08-13 | 4,220 | -10 | -0.24% | 4,230 | 4,350 | 4,170 | 111,604 |
| 2026-08-12 | 4,230 | -15 | -0.35% | 4,240 | 4,240 | 4,160 | 38,630 |
| 2026-08-11 | 4,245 | -20 | -0.47% | 4,220 | 4,310 | 4,175 | 48,086 |
| 2026-08-10 | 4,265 | 115 | 2.77% | 4,150 | 4,400 | 4,125 | 89,889 |
| 2026-08-07 | 4,150 | 35 | 0.85% | 4,115 | 4,170 | 4,055 | 21,329 |
| 2026-08-06 | 4,115 | 55 | 1.35% | 4,010 | 4,160 | 4,002 | 18,265 |
| 2026-08-05 | 4,060 | 20 | 0.50% | 4,090 | 4,130 | 4,050 | 32,752 |
| 2026-08-04 | 4,040 | 30 | 0.75% | 4,010 | 4,060 | 3,980 | 27,059 |
| 2026-08-03 | 4,010 | 80 | 2.04% | 3,940 | 4,050 | 3,930 | 25,679 |
| 2026-07-31 | 3,930 | 230 | 6.22% | 3,715 | 3,930 | 3,715 | 30,255 |
| 2026-07-30 | 3,700 | 20 | 0.54% | 3,420 | 3,905 | 3,420 | 65,580 |
| 2026-07-29 | 3,680 | -325 | -8.11% | 3,975 | 4,020 | 3,605 | 127,801 |
| 2026-07-28 | 4,005 | 5 | 0.13% | 3,900 | 4,005 | 3,885 | 51,565 |
| 2026-07-27 | 4,000 | -50 | -1.23% | 4,075 | 4,112 | 3,955 | 19,957 |
| 2026-07-24 | 4,050 | 0 | 0.00% | 4,025 | 4,060 | 3,955 | 17,031 |