금호석유화학 [011780] KOSPI
116,700 원
전일대비:
▲
2,100
(1.83%)
시가
115,300
고가
119,000
저가
114,500
거래량
78,862
거래대금
9,238 백만
시가총액
29,359 억
52주 최고
162,300
52주 최저
106,900
📈 주가 차트 (최근 20일)
금호석유화학
011780
120봉
💬 금호석유화학 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 116,700 | 2,100 | 1.83% | 115,300 | 119,000 | 114,500 | 78,862 |
| 2026-10-13 | 114,600 | -100 | -0.09% | 114,200 | 115,100 | 109,600 | 76,993 |
| 2026-10-12 | 114,700 | 0 | 0.00% | 114,700 | 116,700 | 113,500 | 58,402 |
| 2026-10-08 | 114,700 | -1,200 | -1.04% | 115,100 | 116,600 | 114,500 | 44,572 |
| 2026-10-07 | 115,900 | -2,800 | -2.36% | 118,700 | 118,700 | 114,200 | 57,169 |
| 2026-10-06 | 118,700 | 1,300 | 1.11% | 118,300 | 119,000 | 116,400 | 45,232 |
| 2026-10-02 | 117,400 | 1,600 | 1.38% | 117,100 | 117,900 | 115,700 | 30,411 |
| 2026-10-01 | 115,800 | 500 | 0.43% | 115,900 | 116,500 | 114,500 | 46,661 |
| 2026-09-30 | 115,300 | -900 | -0.77% | 116,100 | 117,000 | 113,300 | 65,054 |
| 2026-09-29 | 116,200 | -2,200 | -1.86% | 118,500 | 118,700 | 114,300 | 50,145 |
| 2026-09-28 | 118,400 | 1,500 | 1.28% | 117,000 | 119,600 | 115,400 | 53,162 |
| 2026-09-23 | 116,900 | -300 | -0.26% | 117,900 | 118,900 | 115,500 | 51,384 |
| 2026-09-22 | 117,200 | -2,200 | -1.84% | 120,400 | 120,500 | 116,500 | 73,716 |
| 2026-09-21 | 119,400 | 200 | 0.17% | 120,000 | 120,000 | 117,900 | 42,148 |
| 2026-09-18 | 119,200 | -2,700 | -2.21% | 122,900 | 123,000 | 119,200 | 112,744 |
| 2026-09-17 | 121,900 | 900 | 0.74% | 121,800 | 122,200 | 120,500 | 62,917 |
| 2026-09-16 | 121,000 | -1,600 | -1.31% | 122,700 | 125,600 | 120,500 | 73,083 |
| 2026-09-15 | 122,600 | -2,300 | -1.84% | 123,100 | 124,400 | 121,500 | 46,778 |
| 2026-09-14 | 124,900 | 0 | 0.00% | 123,200 | 125,000 | 121,900 | 53,401 |
| 2026-09-11 | 124,900 | -1,900 | -1.50% | 124,400 | 126,200 | 123,600 | 81,558 |