가온전선 [000500] KOSPI
158,200 원
전일대비:
▼
6,700
(-4.06%)
시가
161,000
고가
162,200
저가
155,700
거래량
87,609
거래대금
13,891 백만
시가총액
47,108 억
52주 최고
635,000
52주 최저
0
📈 주가 차트 (최근 20일)
가온전선
000500
120봉
💬 가온전선 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 158,200 | -6,700 | -4.06% | 161,000 | 162,200 | 155,700 | 87,609 |
| 2026-08-20 | 164,900 | 7,100 | 4.50% | 159,700 | 165,700 | 156,000 | 105,834 |
| 2026-08-19 | 157,800 | -4,700 | -2.89% | 153,400 | 163,600 | 150,100 | 77,581 |
| 2026-08-18 | 162,500 | -4,600 | -2.75% | 169,000 | 173,800 | 160,200 | 128,220 |
| 2026-08-14 | 167,100 | 100 | 0.06% | 171,000 | 171,200 | 159,300 | 115,657 |
| 2026-08-13 | 167,000 | 5,000 | 3.09% | 172,600 | 178,000 | 165,000 | 207,872 |
| 2026-08-12 | 162,000 | 4,800 | 3.05% | 161,200 | 163,300 | 158,900 | 147,476 |
| 2026-08-11 | 157,200 | 700 | 0.45% | 160,100 | 162,200 | 153,100 | 155,153 |
| 2026-08-10 | 156,500 | 8,800 | 5.96% | 152,100 | 156,700 | 150,100 | 138,634 |
| 2026-08-07 | 147,700 | -7,400 | -4.77% | 159,400 | 159,500 | 143,500 | 129,046 |
| 2026-08-06 | 155,100 | -3,800 | -2.39% | 162,500 | 164,300 | 151,100 | 146,852 |
| 2026-08-05 | 158,900 | 12,400 | 8.46% | 154,500 | 161,900 | 150,700 | 210,462 |
| 2026-08-04 | 146,500 | 10,900 | 8.04% | 153,800 | 154,000 | 140,200 | 239,936 |
| 2026-08-03 | 135,600 | 1,400 | 1.04% | 131,700 | 142,000 | 126,900 | 163,604 |
| 2026-07-31 | 134,200 | 26,600 | 24.72% | 122,100 | 137,300 | 119,000 | 436,905 |
| 2026-07-30 | 107,600 | -14,800 | -12.09% | 114,100 | 123,300 | 106,400 | 268,559 |
| 2026-07-29 | 122,400 | -29,400 | -19.37% | 151,400 | 152,800 | 112,200 | 419,635 |
| 2026-07-28 | 151,800 | -30,800 | -16.87% | 174,000 | 174,000 | 149,000 | 268,232 |
| 2026-07-27 | 182,600 | -6,300 | -3.34% | 190,600 | 190,900 | 175,600 | 155,003 |
| 2026-07-24 | 188,900 | -28,100 | -12.95% | 212,000 | 214,000 | 180,500 | 301,175 |