가온전선 [000500] KOSPI
286,500 원
전일대비:
▲
7,000
(2.50%)
시가
283,000
고가
295,000
저가
275,000
거래량
153,927
거래대금
44,008 백만
시가총액
85,313 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 286,500 | 7,000 | 2.50% | 283,000 | 295,000 | 275,000 | 153,927 |
| 2026-10-13 | 279,500 | 13,000 | 4.88% | 259,000 | 284,500 | 257,500 | 249,247 |
| 2026-10-12 | 266,500 | -29,000 | -9.81% | 289,500 | 290,500 | 265,500 | 158,324 |
| 2026-10-08 | 295,500 | -11,000 | -3.59% | 310,000 | 310,000 | 293,000 | 130,739 |
| 2026-10-07 | 306,500 | -20,500 | -6.27% | 351,000 | 359,500 | 305,000 | 498,458 |
| 2026-10-06 | 327,000 | -2,000 | -0.61% | 329,000 | 334,000 | 321,000 | 146,658 |
| 2026-10-02 | 329,000 | 11,000 | 3.46% | 326,500 | 334,000 | 317,000 | 194,747 |
| 2026-10-01 | 318,000 | 3,000 | 0.95% | 311,500 | 318,500 | 306,000 | 79,292 |
| 2026-09-30 | 315,000 | 500 | 0.16% | 323,000 | 327,000 | 310,000 | 103,296 |
| 2026-09-29 | 314,500 | 14,000 | 4.66% | 296,500 | 315,500 | 296,000 | 145,337 |
| 2026-09-28 | 300,500 | -18,000 | -5.65% | 314,500 | 317,500 | 299,000 | 139,366 |
| 2026-09-23 | 318,500 | -3,000 | -0.93% | 326,000 | 326,000 | 313,500 | 154,317 |
| 2026-09-22 | 321,500 | 3,000 | 0.94% | 333,000 | 349,500 | 319,000 | 423,015 |
| 2026-09-21 | 318,500 | -8,500 | -2.60% | 324,000 | 340,500 | 308,500 | 345,932 |
| 2026-09-18 | 327,000 | 66,500 | 25.53% | 264,500 | 333,500 | 262,000 | 1,447,374 |
| 2026-09-17 | 260,500 | 11,000 | 4.41% | 251,000 | 266,000 | 249,000 | 307,025 |
| 2026-09-16 | 249,500 | 9,500 | 3.96% | 258,500 | 258,500 | 242,500 | 239,766 |
| 2026-09-15 | 240,000 | -5,500 | -2.24% | 238,500 | 249,500 | 237,000 | 116,700 |
| 2026-09-14 | 245,500 | -8,500 | -3.35% | 245,000 | 253,000 | 240,500 | 156,586 |
| 2026-09-11 | 254,000 | 4,000 | 1.60% | 240,000 | 258,500 | 236,500 | 201,891 |