한국공항 [005430] KOSPI
88,500 원
전일대비:
▼
2,800
(-3.07%)
시가
91,200
고가
93,400
저가
86,000
거래량
16,128
거래대금
1,422 백만
시가총액
2,802 억
52주 최고
102,600
52주 최저
54,200
📈 주가 차트 (최근 20일)
한국공항
005430
120봉
💬 한국공항 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 88,500 | -2,800 | -3.07% | 91,200 | 93,400 | 86,000 | 16,128 |
| 2026-10-14 | 91,300 | -3,200 | -3.39% | 94,500 | 95,200 | 90,100 | 6,141 |
| 2026-10-13 | 94,500 | 600 | 0.64% | 94,800 | 95,600 | 90,100 | 3,889 |
| 2026-10-12 | 93,900 | -1,200 | -1.26% | 96,000 | 96,200 | 93,600 | 3,799 |
| 2026-10-08 | 95,100 | -500 | -0.52% | 96,100 | 96,800 | 94,400 | 5,005 |
| 2026-10-07 | 95,600 | -1,200 | -1.24% | 96,800 | 97,600 | 94,600 | 2,761 |
| 2026-10-06 | 96,800 | -800 | -0.82% | 97,600 | 99,600 | 94,300 | 6,349 |
| 2026-10-02 | 97,600 | -2,100 | -2.11% | 100,700 | 100,700 | 97,000 | 5,764 |
| 2026-10-01 | 99,700 | 9,600 | 10.65% | 90,100 | 102,600 | 89,800 | 19,129 |
| 2026-09-30 | 90,100 | 2,700 | 3.09% | 89,200 | 91,600 | 87,300 | 10,567 |
| 2026-09-29 | 87,400 | 0 | 0.00% | 87,900 | 89,200 | 86,100 | 2,512 |
| 2026-09-28 | 87,400 | 2,900 | 3.43% | 84,800 | 89,100 | 84,200 | 7,876 |
| 2026-09-23 | 84,500 | 2,000 | 2.42% | 82,500 | 84,800 | 80,100 | 6,198 |
| 2026-09-22 | 82,500 | 1,700 | 2.10% | 81,100 | 83,200 | 80,300 | 4,372 |
| 2026-09-21 | 80,800 | 1,000 | 1.25% | 79,800 | 81,700 | 79,400 | 4,231 |
| 2026-09-18 | 79,800 | -200 | -0.25% | 81,300 | 81,300 | 79,300 | 3,329 |
| 2026-09-17 | 80,000 | -100 | -0.12% | 81,300 | 81,300 | 79,800 | 3,677 |
| 2026-09-16 | 80,100 | 2,200 | 2.82% | 78,600 | 80,400 | 77,800 | 2,925 |
| 2026-09-15 | 77,900 | -100 | -0.13% | 78,000 | 78,700 | 77,300 | 3,871 |
| 2026-09-14 | 78,000 | -2,300 | -2.86% | 80,500 | 80,500 | 77,100 | 15,027 |