강원랜드 [035250] KOSPI
14,180 원
전일대비:
▼
100
(-0.70%)
시가
14,220
고가
14,330
저가
14,140
거래량
294,579
거래대금
4,181 백만
시가총액
30,337 억
52주 최고
19,590
52주 최저
13,920
📈 주가 차트 (최근 20일)
강원랜드
035250
120봉
💬 강원랜드 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 14,180 | -100 | -0.70% | 14,220 | 14,330 | 14,140 | 294,579 |
| 2026-10-20 | 14,280 | -100 | -0.70% | 14,280 | 14,430 | 14,180 | 189,118 |
| 2026-10-19 | 14,380 | 120 | 0.84% | 14,260 | 14,380 | 14,110 | 194,745 |
| 2026-10-16 | 14,260 | -120 | -0.83% | 14,360 | 14,560 | 14,210 | 438,691 |
| 2026-10-15 | 14,380 | 10 | 0.07% | 14,400 | 14,400 | 14,200 | 436,728 |
| 2026-10-14 | 14,370 | -30 | -0.21% | 14,310 | 14,530 | 14,270 | 230,065 |
| 2026-10-13 | 14,400 | 0 | 0.00% | 14,390 | 14,400 | 14,140 | 299,624 |
| 2026-10-12 | 14,400 | 210 | 1.48% | 14,170 | 14,460 | 14,170 | 328,668 |
| 2026-10-08 | 14,190 | -140 | -0.98% | 14,260 | 14,330 | 14,190 | 316,357 |
| 2026-10-07 | 14,330 | 20 | 0.14% | 14,290 | 14,370 | 14,230 | 154,726 |
| 2026-10-06 | 14,310 | 20 | 0.14% | 14,300 | 14,400 | 14,250 | 128,107 |
| 2026-10-02 | 14,290 | 20 | 0.14% | 14,300 | 14,680 | 14,200 | 181,612 |
| 2026-10-01 | 14,270 | 10 | 0.07% | 14,230 | 14,330 | 14,220 | 135,701 |
| 2026-09-30 | 14,260 | -170 | -1.18% | 14,490 | 14,490 | 14,230 | 275,449 |
| 2026-09-29 | 14,430 | -20 | -0.14% | 14,570 | 14,570 | 14,320 | 234,066 |
| 2026-09-28 | 14,450 | 130 | 0.91% | 14,380 | 14,500 | 14,270 | 276,763 |
| 2026-09-23 | 14,320 | -50 | -0.35% | 14,430 | 14,460 | 14,300 | 220,903 |
| 2026-09-22 | 14,370 | 40 | 0.28% | 14,460 | 14,460 | 14,310 | 182,116 |
| 2026-09-21 | 14,330 | 50 | 0.35% | 14,350 | 14,390 | 14,250 | 187,384 |
| 2026-09-18 | 14,280 | -340 | -2.33% | 14,650 | 14,700 | 14,280 | 487,704 |