금호타이어 [073240] KOSPI
5,490 원
전일대비:
▲
60
(1.10%)
시가
5,460
고가
5,570
저가
5,320
거래량
1,260,546
거래대금
6,887 백만
시가총액
15,771 억
52주 최고
8,850
52주 최저
4,220
📈 주가 차트 (최근 20일)
금호타이어
073240
120봉
💬 금호타이어 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 5,490 | 60 | 1.10% | 5,460 | 5,570 | 5,320 | 1,260,546 |
| 2026-10-20 | 5,430 | -510 | -8.59% | 5,890 | 5,920 | 5,370 | 1,409,212 |
| 2026-10-19 | 5,940 | -160 | -2.62% | 5,910 | 5,990 | 5,880 | 861,183 |
| 2026-10-16 | 6,100 | 120 | 2.01% | 6,030 | 6,300 | 6,030 | 1,328,100 |
| 2026-10-15 | 5,980 | -450 | -7.00% | 6,150 | 6,210 | 5,880 | 1,700,524 |
| 2026-10-14 | 6,430 | -130 | -1.98% | 6,500 | 6,800 | 6,370 | 1,854,427 |
| 2026-10-13 | 6,560 | -250 | -3.67% | 7,150 | 7,160 | 6,440 | 3,663,366 |
| 2026-10-12 | 6,810 | 30 | 0.44% | 6,920 | 6,980 | 6,740 | 1,782,964 |
| 2026-10-08 | 6,780 | 120 | 1.80% | 6,650 | 6,800 | 6,580 | 1,213,954 |
| 2026-10-07 | 6,660 | -30 | -0.45% | 6,690 | 6,770 | 6,640 | 660,003 |
| 2026-10-06 | 6,690 | -180 | -2.62% | 6,900 | 6,920 | 6,610 | 875,112 |
| 2026-10-02 | 6,870 | -10 | -0.15% | 6,860 | 6,980 | 6,860 | 498,175 |
| 2026-10-01 | 6,880 | 210 | 3.15% | 6,720 | 6,900 | 6,630 | 747,561 |
| 2026-09-30 | 6,670 | -170 | -2.49% | 6,850 | 7,010 | 6,670 | 1,083,793 |
| 2026-09-29 | 6,840 | 30 | 0.44% | 6,820 | 6,870 | 6,670 | 1,041,002 |
| 2026-09-28 | 6,810 | 240 | 3.65% | 6,550 | 6,950 | 6,550 | 1,723,256 |
| 2026-09-23 | 6,570 | -150 | -2.23% | 6,700 | 6,730 | 6,480 | 1,571,912 |
| 2026-09-22 | 6,720 | -60 | -0.88% | 6,880 | 6,900 | 6,710 | 964,728 |
| 2026-09-21 | 6,780 | -230 | -3.28% | 7,080 | 7,110 | 6,770 | 1,307,007 |
| 2026-09-18 | 7,010 | -10 | -0.14% | 7,170 | 7,330 | 7,010 | 1,289,804 |