금호에이치티 [214330] KOSPI
6,670 원
전일대비:
▲
350
(5.54%)
시가
6,250
고가
6,770
저가
6,190
거래량
176,928
거래대금
1,160 백만
시가총액
697 억
52주 최고
11,530
52주 최저
0
📈 주가 차트 (최근 20일)
금호에이치티
214330
120봉
💬 금호에이치티 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 6,670 | 350 | 5.54% | 6,250 | 6,770 | 6,190 | 176,928 |
| 2026-08-20 | 6,320 | 330 | 5.51% | 6,000 | 6,340 | 5,960 | 151,407 |
| 2026-08-19 | 5,990 | 180 | 3.10% | 5,670 | 6,010 | 5,660 | 67,820 |
| 2026-08-18 | 5,810 | 0 | 0.00% | 5,810 | 5,830 | 5,560 | 126,993 |
| 2026-08-14 | 5,810 | -50 | -0.85% | 5,960 | 5,990 | 5,670 | 102,907 |
| 2026-08-13 | 5,860 | 280 | 5.02% | 5,560 | 5,960 | 5,440 | 191,382 |
| 2026-08-12 | 5,580 | -10 | -0.18% | 5,490 | 5,810 | 5,290 | 211,362 |
| 2026-08-11 | 5,590 | 170 | 3.14% | 5,410 | 6,070 | 5,280 | 528,642 |
| 2026-08-10 | 5,420 | 300 | 5.86% | 5,120 | 5,420 | 5,040 | 98,976 |
| 2026-08-07 | 5,120 | -40 | -0.78% | 5,250 | 5,290 | 5,080 | 41,581 |
| 2026-08-06 | 5,160 | -10 | -0.19% | 5,230 | 5,290 | 5,100 | 50,168 |
| 2026-08-05 | 5,170 | -80 | -1.52% | 5,310 | 5,350 | 5,140 | 47,360 |
| 2026-08-04 | 5,250 | 150 | 2.94% | 5,100 | 5,290 | 5,100 | 38,615 |
| 2026-08-03 | 5,100 | 0 | 0.00% | 5,100 | 5,270 | 5,010 | 43,766 |
| 2026-07-31 | 5,100 | 345 | 7.26% | 4,775 | 5,150 | 4,775 | 138,046 |
| 2026-07-30 | 4,755 | 20 | 0.42% | 4,535 | 5,400 | 4,535 | 373,839 |
| 2026-07-29 | 4,735 | -130 | -2.67% | 4,860 | 5,000 | 4,475 | 144,427 |
| 2026-07-28 | 4,865 | -235 | -4.61% | 4,970 | 5,200 | 4,840 | 93,512 |
| 2026-07-27 | 5,100 | 50 | 0.99% | 5,070 | 5,250 | 5,000 | 69,657 |
| 2026-07-24 | 5,050 | 100 | 2.02% | 4,940 | 5,530 | 4,900 | 183,393 |