시장 데이터를 불러오는 중
전체 종목
금호석유화학 과거 주가
011780.KS · KOSPI
주요 제품·사업: 합성고무 SBR(스티렌부타디엔러버),BR(폴리부타디엔러버),합성수지,BD,라텍스 제조,도소매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
011780.KS · KOSPI
주요 제품·사업: 합성고무 SBR(스티렌부타디엔러버),BR(폴리부타디엔러버),합성수지,BD,라텍스 제조,도소매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩114,700 | ₩116,700 | ₩114,000 | ₩114,600 | -0.09% | 1.6만 |
| 2026.10.06–2026.10.08 | ₩118,300 | ₩119,000 | ₩114,200 | ₩114,700 | -3.04% | 14.7만 |
| 2026.09.28–2026.10.02 | ₩117,000 | ₩119,600 | ₩113,300 | ₩117,400 | +0.34% | 24.5만 |
| 2026.09.21–2026.09.23 | ₩120,000 | ₩120,500 | ₩115,500 | ₩116,900 | -2.58% | 16.7만 |
| 2026.09.14–2026.09.18 | ₩123,200 | ₩125,600 | ₩119,200 | ₩119,200 | -3.25% | 34.9만 |
| 2026.09.07–2026.09.11 | ₩126,200 | ₩131,900 | ₩123,000 | ₩124,900 | -1.03% | 44만 |
| 2026.08.31–2026.09.04 | ₩125,200 | ₩136,300 | ₩123,300 | ₩125,900 | +0.56% | 66.4만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,300 |
| ₩126,200 |
| ₩116,400 |
| ₩125,900 |
| +6.42% |
| 44.4만 |
| 2026.08.18–2026.08.21 | ₩129,400 | ₩130,600 | ₩116,400 | ₩117,200 | -9.43% | 43.5만 |
|---|
| 2026.08.10–2026.08.14 | ₩125,700 | ₩131,900 | ₩118,800 | ₩130,600 | +3.90% | 82.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩112,400 | ₩139,000 | ₩110,200 | ₩129,600 | +15.30% | 68.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩123,500 | ₩125,300 | ₩106,900 | ₩114,400 | -7.37% | 42.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩121,600 | ₩126,200 | ₩113,100 | ₩124,400 | +2.30% | 31.7만 |
|---|
| 2026.07.13–2026.07.16 | ₩118,000 | ₩125,600 | ₩115,300 | ₩123,500 | +4.66% | 35.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩115,600 | ₩119,600 | ₩108,700 | ₩117,400 | +1.56% | 37.4만 |
|---|
| 2026.06.29–2026.07.03 | ₩115,700 | ₩121,000 | ₩111,400 | ₩115,700 | 0.00% | 40.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩123,600 | ₩124,800 | ₩111,000 | ₩113,900 | -7.85% | 42.4만 |
|---|
| 2026.06.15–2026.06.19 | ₩128,800 | ₩138,000 | ₩121,300 | ₩125,000 | -2.95% | 53만 |
|---|
| 2026.06.08–2026.06.12 | ₩122,400 | ₩127,400 | ₩115,100 | ₩123,200 | +0.65% | 31.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩132,400 | ₩134,000 | ₩125,400 | ₩127,100 | -4.00% | 30만 |
|---|
| 2026.05.26–2026.05.29 | ₩147,000 | ₩153,800 | ₩130,200 | ₩132,300 | -10.00% | 53.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩144,700 | ₩144,800 | ₩130,500 | ₩141,700 | -2.07% | 41.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩148,400 | ₩155,300 | ₩137,000 | ₩144,700 | -2.49% | 73.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩149,400 | ₩152,800 | ₩129,100 | ₩150,800 | +0.94% | 86만 |
|---|
| 2026.04.27–2026.04.30 | ₩134,000 | ₩150,900 | ₩131,000 | ₩146,600 | +9.40% | 74.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩137,400 | ₩140,200 | ₩130,700 | ₩133,400 | -2.91% | 46.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩128,900 | ₩139,000 | ₩128,100 | ₩137,600 | +6.75% | 45.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩117,300 | ₩135,400 | ₩117,300 | ₩131,700 | +12.28% | 54.9만 |
|---|
| 2026.03.30–2026.04.03 | ₩121,000 | ₩124,200 | ₩116,000 | ₩118,000 | -2.48% | 56.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩126,400 | ₩131,500 | ₩121,700 | ₩126,500 | +0.08% | 39.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩115,700 | ₩138,000 | ₩115,100 | ₩131,900 | +14.00% | 68.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩116,100 | ₩128,000 | ₩110,000 | ₩116,300 | +0.17% | 70.9만 |
|---|
| 2026.03.03–2026.03.06 | ₩161,100 | ₩162,300 | ₩118,800 | ₩122,500 | -23.96% | 95만 |
|---|
| 2026.02.23–2026.02.27 | ₩150,500 | ₩157,100 | ₩146,000 | ₩153,400 | +1.93% | 64.8만 |
|---|
| 2026.02.19–2026.02.20 | ₩144,000 | ₩147,000 | ₩141,100 | ₩145,500 | +1.04% | 18.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩137,700 | ₩148,500 | ₩135,500 | ₩144,200 | +4.72% | 53.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩141,700 | ₩146,500 | ₩131,600 | ₩135,100 | -4.66% | 44만 |
|---|
| 2026.01.26–2026.01.30 | ₩148,600 | ₩152,400 | ₩140,000 | ₩144,100 | -3.03% | 64.6만 |
|---|
| 2026.01.19–2026.01.23 | ₩139,700 | ₩153,200 | ₩138,000 | ₩147,200 | +5.37% | 74.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩124,000 | ₩143,900 | ₩122,000 | ₩140,100 | +12.98% | 109.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩118,400 | ₩122,400 | ₩115,800 | ₩121,700 | +2.79% | 37.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩121,400 | ₩122,200 | ₩117,000 | ₩117,200 | -3.46% | 15만 |
|---|
| 2025.12.22–2025.12.26 | ₩126,400 | ₩127,400 | ₩122,400 | ₩122,600 | -3.01% | 23.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩122,700 | ₩126,400 | ₩120,700 | ₩126,400 | +3.02% | 46.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩121,700 | ₩125,500 | ₩120,700 | ₩123,700 | +1.64% | 34.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩115,900 | ₩120,300 | ₩115,600 | ₩119,100 | +2.76% | 27만 |
|---|
| 2025.11.24–2025.11.28 | ₩117,500 | ₩121,700 | ₩112,800 | ₩116,900 | -0.51% | 30.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩122,000 | ₩123,200 | ₩114,200 | ₩115,500 | -5.33% | 29.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩112,500 | ₩125,700 | ₩110,400 | ₩121,900 | +8.36% | 69.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩115,100 | ₩117,700 | ₩109,500 | ₩111,700 | -2.95% | 47.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩118,400 | ₩120,000 | ₩114,100 | ₩116,000 | -2.03% | 39.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩112,700 | ₩118,100 | ₩111,000 | ₩117,000 | +3.82% | 50.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩107,600 | ₩113,000 | ₩104,500 | ₩112,300 | +4.37% | 48.3만 |
|---|