금강공업 [014280] KOSPI
4,435 원
전일대비:
▲
35
(0.80%)
시가
4,470
고가
4,675
저가
4,425
거래량
281,587
거래대금
1,283 백만
시가총액
1,301 억
52주 최고
8,470
52주 최저
3,420
📈 주가 차트 (최근 20일)
금강공업
014280
120봉
💬 금강공업 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4,435 | 35 | 0.80% | 4,470 | 4,675 | 4,425 | 281,587 |
| 2026-10-13 | 4,400 | -15 | -0.34% | 4,390 | 4,440 | 4,250 | 154,273 |
| 2026-10-12 | 4,415 | -190 | -4.13% | 4,555 | 4,650 | 4,415 | 127,245 |
| 2026-10-08 | 4,605 | 10 | 0.22% | 4,650 | 4,690 | 4,555 | 124,711 |
| 2026-10-07 | 4,595 | 30 | 0.66% | 4,565 | 4,690 | 4,505 | 186,269 |
| 2026-10-06 | 4,565 | -65 | -1.40% | 4,630 | 4,685 | 4,550 | 182,360 |
| 2026-10-02 | 4,630 | -40 | -0.86% | 4,690 | 4,700 | 4,570 | 192,806 |
| 2026-10-01 | 4,670 | -140 | -2.91% | 4,900 | 5,040 | 4,545 | 595,023 |
| 2026-09-30 | 4,810 | 75 | 1.58% | 5,100 | 5,300 | 4,780 | 2,367,654 |
| 2026-09-29 | 4,735 | -245 | -4.92% | 4,830 | 4,945 | 4,600 | 767,794 |
| 2026-09-28 | 4,980 | 615 | 14.09% | 4,400 | 5,450 | 4,340 | 7,334,486 |
| 2026-09-23 | 4,365 | -95 | -2.13% | 4,450 | 4,490 | 4,350 | 129,317 |
| 2026-09-22 | 4,460 | 50 | 1.13% | 4,405 | 4,920 | 4,405 | 1,124,705 |
| 2026-09-21 | 4,410 | -55 | -1.23% | 4,480 | 4,480 | 4,395 | 48,081 |
| 2026-09-18 | 4,465 | 60 | 1.36% | 4,415 | 4,515 | 4,415 | 69,242 |
| 2026-09-17 | 4,405 | -35 | -0.79% | 4,470 | 4,470 | 4,380 | 57,168 |
| 2026-09-16 | 4,440 | -15 | -0.34% | 4,460 | 4,475 | 4,370 | 68,034 |
| 2026-09-15 | 4,455 | -55 | -1.22% | 4,465 | 4,505 | 4,390 | 95,955 |
| 2026-09-14 | 4,510 | -15 | -0.33% | 4,530 | 4,685 | 4,400 | 312,617 |
| 2026-09-11 | 4,525 | -235 | -4.94% | 4,700 | 4,995 | 4,525 | 830,307 |