금강공업우 [014285] KOSPI
5,490 원
전일대비:
▲
70
(1.29%)
시가
5,420
고가
5,490
저가
5,390
거래량
763
거래대금
4 백만
시가총액
32 억
52주 최고
16,500
52주 최저
5,010
📈 주가 차트 (최근 20일)
금강공업우
014285
120봉
💬 금강공업우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5,490 | 70 | 1.29% | 5,420 | 5,490 | 5,390 | 763 |
| 2026-08-20 | 5,420 | 0 | 0.00% | 5,420 | 5,420 | 5,410 | 1,281 |
| 2026-08-19 | 5,420 | -300 | -5.24% | 5,470 | 5,670 | 5,410 | 3,303 |
| 2026-08-18 | 5,720 | -120 | -2.05% | 5,700 | 5,820 | 5,610 | 1,835 |
| 2026-08-14 | 5,840 | 530 | 9.98% | 5,390 | 6,000 | 5,390 | 3,662 |
| 2026-08-13 | 5,310 | 80 | 1.53% | 5,280 | 5,310 | 5,270 | 228 |
| 2026-08-12 | 5,230 | -70 | -1.32% | 5,320 | 5,340 | 5,230 | 2,379 |
| 2026-08-11 | 5,300 | -10 | -0.19% | 5,300 | 5,300 | 5,200 | 2,549 |
| 2026-08-10 | 5,310 | 0 | 0.00% | 5,400 | 5,400 | 5,170 | 1,603 |
| 2026-08-07 | 5,310 | 40 | 0.76% | 5,380 | 5,380 | 5,310 | 53 |
| 2026-08-06 | 5,270 | -20 | -0.38% | 5,290 | 5,290 | 5,200 | 2,313 |
| 2026-08-05 | 5,290 | -10 | -0.19% | 5,160 | 5,300 | 5,160 | 1,339 |
| 2026-08-04 | 5,300 | 80 | 1.53% | 5,220 | 5,300 | 5,200 | 3,846 |
| 2026-08-03 | 5,220 | 0 | 0.00% | 5,220 | 5,220 | 5,210 | 540 |
| 2026-07-31 | 5,220 | -100 | -1.88% | 5,430 | 5,430 | 5,020 | 1,943 |
| 2026-07-30 | 5,320 | 210 | 4.11% | 5,180 | 5,340 | 5,110 | 1,041 |
| 2026-07-29 | 5,110 | -250 | -4.66% | 5,360 | 5,360 | 5,010 | 639 |
| 2026-07-28 | 5,360 | -80 | -1.47% | 5,420 | 5,420 | 5,250 | 478 |
| 2026-07-27 | 5,440 | -20 | -0.37% | 5,440 | 5,440 | 5,440 | 307 |
| 2026-07-24 | 5,460 | -10 | -0.18% | 5,470 | 5,470 | 5,360 | 33 |