금호건설 [002990] KOSPI
14,750 원
전일대비:
▼
900
(-5.75%)
시가
15,650
고가
18,200
저가
14,600
거래량
31,446,859
거래대금
517,435 백만
시가총액
5,496 억
52주 최고
19,380
52주 최저
0
📈 주가 차트 (최근 20일)
금호건설
002990
120봉
💬 금호건설 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 14,750 | -900 | -5.75% | 15,650 | 18,200 | 14,600 | 31,446,859 |
| 2026-08-20 | 15,650 | 3,050 | 24.21% | 13,040 | 16,380 | 12,430 | 25,833,711 |
| 2026-08-19 | 12,600 | -1,350 | -9.68% | 13,130 | 13,790 | 12,530 | 3,209,371 |
| 2026-08-18 | 13,950 | 550 | 4.10% | 14,020 | 15,300 | 13,170 | 10,887,447 |
| 2026-08-14 | 13,400 | -970 | -6.75% | 14,800 | 15,300 | 13,140 | 10,000,380 |
| 2026-08-13 | 14,370 | -560 | -3.75% | 15,900 | 18,040 | 14,170 | 33,441,779 |
| 2026-08-12 | 14,930 | 3,440 | 29.94% | 11,620 | 14,930 | 11,340 | 21,112,058 |
| 2026-08-11 | 11,490 | 2,650 | 29.98% | 9,030 | 11,490 | 8,940 | 13,442,358 |
| 2026-08-10 | 8,840 | -930 | -9.52% | 9,770 | 10,050 | 8,590 | 4,794,788 |
| 2026-08-07 | 9,770 | 110 | 1.14% | 9,700 | 9,920 | 9,140 | 2,102,680 |
| 2026-08-06 | 9,660 | -110 | -1.13% | 9,800 | 10,200 | 9,200 | 4,065,799 |
| 2026-08-05 | 9,770 | 160 | 1.66% | 10,160 | 10,890 | 9,770 | 5,671,969 |
| 2026-08-04 | 9,610 | 630 | 7.02% | 9,040 | 9,730 | 8,920 | 5,245,775 |
| 2026-08-03 | 8,980 | -130 | -1.43% | 8,900 | 9,650 | 8,780 | 5,066,866 |
| 2026-07-31 | 9,110 | -380 | -4.00% | 10,060 | 10,660 | 8,900 | 18,272,928 |
| 2026-07-30 | 9,490 | 2,190 | 30.00% | 8,220 | 9,490 | 7,670 | 4,467,091 |
| 2026-07-29 | 7,300 | -790 | -9.77% | 8,120 | 8,190 | 6,800 | 2,940,118 |
| 2026-07-28 | 8,090 | -1,360 | -14.39% | 8,900 | 8,990 | 8,060 | 2,370,824 |
| 2026-07-27 | 9,450 | -700 | -6.90% | 10,400 | 10,560 | 9,290 | 2,797,450 |
| 2026-07-24 | 10,150 | -1,150 | -10.18% | 11,300 | 11,400 | 10,100 | 2,880,526 |