금강공업우 [014285] KOSPI
5,390 원
전일대비:
▼
10
(-0.19%)
시가
5,400
고가
5,400
저가
5,300
거래량
587
거래대금
3 백만
시가총액
32 억
52주 최고
16,500
52주 최저
5,010
📈 주가 차트 (최근 20일)
금강공업우
014285
120봉
💬 금강공업우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 5,390 | -10 | -0.19% | 5,400 | 5,400 | 5,300 | 587 |
| 2026-10-20 | 5,400 | 70 | 1.31% | 5,440 | 5,440 | 5,400 | 2,760 |
| 2026-10-19 | 5,330 | -310 | -5.50% | 5,640 | 5,640 | 5,210 | 565 |
| 2026-10-16 | 5,640 | 270 | 5.03% | 5,370 | 5,640 | 5,370 | 102 |
| 2026-10-15 | 5,370 | 10 | 0.19% | 5,450 | 5,450 | 5,300 | 1,498 |
| 2026-10-14 | 5,360 | 200 | 3.88% | 5,300 | 5,410 | 5,300 | 2,956 |
| 2026-10-13 | 5,160 | -180 | -3.37% | 5,450 | 5,490 | 5,150 | 2,329 |
| 2026-10-12 | 5,340 | -480 | -8.25% | 5,650 | 5,760 | 5,340 | 980 |
| 2026-10-08 | 5,820 | -70 | -1.19% | 5,890 | 5,890 | 5,700 | 314 |
| 2026-10-07 | 5,890 | 430 | 7.88% | 5,500 | 5,890 | 5,500 | 902 |
| 2026-10-06 | 5,460 | -140 | -2.50% | 5,780 | 5,780 | 5,300 | 1,031 |
| 2026-10-02 | 5,600 | -230 | -3.95% | 5,830 | 5,830 | 5,600 | 1,069 |
| 2026-10-01 | 5,830 | 160 | 2.82% | 5,800 | 5,850 | 5,590 | 5,546 |
| 2026-09-30 | 5,670 | 350 | 6.58% | 5,570 | 5,740 | 5,470 | 1,451 |
| 2026-09-29 | 5,320 | -300 | -5.34% | 5,410 | 5,520 | 5,320 | 3,057 |
| 2026-09-28 | 5,620 | 390 | 7.46% | 5,290 | 5,930 | 5,290 | 10,389 |
| 2026-09-23 | 5,230 | -260 | -4.74% | 5,520 | 5,520 | 5,230 | 271 |
| 2026-09-22 | 5,490 | 330 | 6.40% | 5,450 | 5,490 | 5,390 | 413 |
| 2026-09-21 | 5,160 | -440 | -7.86% | 5,600 | 5,600 | 5,110 | 358 |
| 2026-09-18 | 5,600 | 0 | 0.00% | 5,570 | 5,600 | 5,550 | 181 |