금호에이치티 [214330] KOSPI
8,270 원
전일대비:
▲
1,220
(17.30%)
시가
6,700
고가
8,650
저가
6,700
거래량
432,918
거래대금
3,440 백만
시가총액
865 억
52주 최고
11,530
52주 최저
0
📈 주가 차트 (최근 20일)
금호에이치티
214330
120봉
💬 금호에이치티 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 8,270 | 1,220 | 17.30% | 6,700 | 8,650 | 6,700 | 432,918 |
| 2026-10-20 | 7,050 | -890 | -11.21% | 7,700 | 7,700 | 5,680 | 837,500 |
| 2026-10-19 | 7,940 | -60 | -0.75% | 8,010 | 8,110 | 7,760 | 58,919 |
| 2026-10-16 | 8,000 | 170 | 2.17% | 7,830 | 8,200 | 7,400 | 108,951 |
| 2026-10-15 | 7,830 | 120 | 1.56% | 7,650 | 7,870 | 7,340 | 78,972 |
| 2026-10-14 | 7,710 | 470 | 6.49% | 7,260 | 7,830 | 7,180 | 102,287 |
| 2026-10-13 | 7,240 | 390 | 5.69% | 6,690 | 7,400 | 6,650 | 184,676 |
| 2026-10-12 | 6,850 | -20 | -0.29% | 6,880 | 7,190 | 6,540 | 208,761 |
| 2026-10-08 | 6,870 | 20 | 0.29% | 6,810 | 6,940 | 6,800 | 30,183 |
| 2026-10-07 | 6,850 | -70 | -1.01% | 6,860 | 6,970 | 6,830 | 14,621 |
| 2026-10-06 | 6,920 | -150 | -2.12% | 7,070 | 7,120 | 6,910 | 25,878 |
| 2026-10-02 | 7,070 | 40 | 0.57% | 7,050 | 7,080 | 6,900 | 26,596 |
| 2026-10-01 | 7,030 | 40 | 0.57% | 7,100 | 7,100 | 6,880 | 31,181 |
| 2026-09-30 | 6,990 | 220 | 3.25% | 6,770 | 7,170 | 6,770 | 67,024 |
| 2026-09-29 | 6,770 | 60 | 0.89% | 6,710 | 6,890 | 6,620 | 43,845 |
| 2026-09-28 | 6,710 | 110 | 1.67% | 6,640 | 6,760 | 6,540 | 32,902 |
| 2026-09-23 | 6,600 | 60 | 0.92% | 6,540 | 6,650 | 6,520 | 27,892 |
| 2026-09-22 | 6,540 | 60 | 0.93% | 6,590 | 6,670 | 6,450 | 49,443 |
| 2026-09-21 | 6,480 | -240 | -3.57% | 6,670 | 6,720 | 6,460 | 45,431 |
| 2026-09-18 | 6,720 | 170 | 2.60% | 6,550 | 6,760 | 6,510 | 56,209 |