시장 데이터를 불러오는 중
전체 종목
금강공업 과거 주가
014280.KS · KOSPI
주요 제품·사업: 건설가설재,강관,거푸집 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
014280.KS · KOSPI
주요 제품·사업: 건설가설재,강관,거푸집 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩4,555 | ₩4,650 | ₩4,460 | ₩4,460 | -2.09% | 5.8만 |
| 2026.10.06–2026.10.08 | ₩4,630 | ₩4,690 | ₩4,505 | ₩4,605 | -0.54% | 49.3만 |
| 2026.09.28–2026.10.02 | ₩4,400 | ₩5,450 | ₩4,340 | ₩4,630 | +5.23% | 1125.8만 |
| 2026.09.21–2026.09.23 | ₩4,480 | ₩4,920 | ₩4,350 | ₩4,365 | -2.57% | 130.2만 |
| 2026.09.14–2026.09.18 | ₩4,530 | ₩4,685 | ₩4,370 | ₩4,465 | -1.43% | 60.3만 |
| 2026.09.07–2026.09.11 | ₩4,295 | ₩5,400 | ₩4,205 | ₩4,525 | +5.36% | 489.7만 |
| 2026.08.31–2026.09.04 | ₩4,420 | ₩4,420 | ₩4,190 | ₩4,240 | -4.07% | 16.9만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,330 |
| ₩4,520 |
| ₩4,255 |
| ₩4,390 |
| +1.39% |
| 23만 |
| 2026.08.18–2026.08.21 | ₩4,485 | ₩4,700 | ₩4,240 | ₩4,330 | -3.46% | 42.5만 |
|---|
| 2026.08.10–2026.08.14 | ₩4,150 | ₩4,950 | ₩4,125 | ₩4,480 | +7.95% | 139.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,940 | ₩4,170 | ₩3,930 | ₩4,150 | +5.33% | 12.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,075 | ₩4,112 | ₩3,420 | ₩3,930 | -3.56% | 29.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,900 | ₩4,060 | ₩3,690 | ₩4,050 | +3.85% | 17.6만 |
|---|
| 2026.07.13–2026.07.16 | ₩4,005 | ₩4,095 | ₩3,690 | ₩3,900 | -2.62% | 32.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,150 | ₩4,745 | ₩3,910 | ₩4,035 | -2.77% | 42.9만 |
|---|
| 2026.06.29–2026.07.03 | ₩3,800 | ₩4,235 | ₩3,800 | ₩4,155 | +9.34% | 26.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,165 | ₩4,300 | ₩3,700 | ₩3,795 | -8.88% | 43.9만 |
|---|
| 2026.06.15–2026.06.19 | ₩4,700 | ₩4,930 | ₩4,115 | ₩4,190 | -10.85% | 46.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,180 | ₩4,665 | ₩3,935 | ₩4,520 | +8.13% | 38.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,550 | ₩4,580 | ₩4,125 | ₩4,250 | -6.59% | 52.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,150 | ₩5,210 | ₩4,585 | ₩4,655 | -9.61% | 52.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,220 | ₩5,330 | ₩4,655 | ₩5,090 | -2.49% | 83만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,960 | ₩5,960 | ₩5,070 | ₩5,220 | -12.42% | 149.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,360 | ₩6,590 | ₩5,260 | ₩5,910 | +10.26% | 663.7만 |
|---|
| 2026.04.27–2026.04.30 | ₩5,300 | ₩5,700 | ₩5,280 | ₩5,360 | +1.13% | 84.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,400 | ₩5,410 | ₩5,140 | ₩5,300 | -1.85% | 46.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,250 | ₩5,470 | ₩5,110 | ₩5,410 | +3.05% | 54.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,865 | ₩5,450 | ₩4,810 | ₩5,310 | +9.15% | 119.9만 |
|---|
| 2026.03.30–2026.04.03 | ₩4,680 | ₩5,080 | ₩4,665 | ₩4,865 | +3.95% | 69.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,070 | ₩5,090 | ₩4,725 | ₩4,905 | -3.25% | 57.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,100 | ₩5,200 | ₩4,805 | ₩5,140 | +0.78% | 72.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,020 | ₩5,210 | ₩4,800 | ₩5,070 | +1.00% | 64.2만 |
|---|
| 2026.03.03–2026.03.06 | ₩5,320 | ₩5,500 | ₩4,630 | ₩5,040 | -5.26% | 83.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,820 | ₩6,040 | ₩5,510 | ₩5,510 | -5.33% | 91.8만 |
|---|
| 2026.02.19–2026.02.20 | ₩6,060 | ₩6,080 | ₩5,810 | ₩5,810 | -4.13% | 45만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,350 | ₩6,420 | ₩6,010 | ₩6,070 | -4.41% | 78.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,130 | ₩6,730 | ₩5,780 | ₩6,230 | +1.63% | 261.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,180 | ₩6,450 | ₩6,090 | ₩6,170 | -0.16% | 187.4만 |
|---|
| 2026.01.19–2026.01.23 | ₩5,860 | ₩6,420 | ₩5,760 | ₩6,170 | +5.29% | 247만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,640 | ₩5,900 | ₩5,560 | ₩5,850 | +3.72% | 120.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,650 | ₩5,860 | ₩5,420 | ₩5,690 | +0.71% | 175.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,700 | ₩7,720 | ₩5,620 | ₩5,650 | -26.62% | 487.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,100 | ₩7,530 | ₩6,660 | ₩7,180 | +1.13% | 590.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,160 | ₩7,340 | ₩6,440 | ₩7,070 | -1.26% | 360.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,380 | ₩7,700 | ₩6,320 | ₩7,260 | +13.79% | 1227만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,510 | ₩6,720 | ₩6,070 | ₩6,310 | -3.07% | 592만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,090 | ₩6,990 | ₩5,850 | ₩6,560 | +7.72% | 3376.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,600 | ₩6,450 | ₩5,400 | ₩5,870 | +4.82% | 1044만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,190 | ₩6,400 | ₩5,120 | ₩5,600 | +7.90% | 1308.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,590 | ₩5,710 | ₩5,010 | ₩5,130 | -8.23% | 238.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,830 | ₩6,510 | ₩5,510 | ₩5,610 | -3.77% | 832.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,890 | ₩8,470 | ₩5,740 | ₩5,920 | -24.97% | 5137.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,720 | ₩6,520 | ₩4,640 | ₩6,520 | +38.14% | 1096.1만 |
|---|