금호전기
001210KOSPI10,850원+240 (+2.26%)전일 종가 2026-09-18
52주 위치
2,32514,35071%신고가 대비 -24.39%
- 시가총액
- 6,714억
- PBR
- 25.12
- BPS
- 432원
- 자사주비율
- 1.40%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +75.6% | +330.6% | +173.0% | +316.5% | +146.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 10,730 | 12,390 | 10,510 | 10,850 | 240 | +2.26% | 10,654,643 | 1,156억 |
| 2026-09-17 | 11,220 | 11,360 | 10,610 | 10,610 | -450 | -4.07% | 1,473,934 | 156억 |
| 2026-09-16 | 11,170 | 11,990 | 10,640 | 11,060 | 260 | +2.41% | 4,547,485 | 503억 |
| 2026-09-15 | 11,100 | 11,650 | 10,320 | 10,800 | 30 | +0.28% | 3,899,116 | 421억 |
| 2026-09-14 | 11,960 | 13,900 | 10,700 | 10,770 | -1,680 | -13.49% | 6,067,241 | 653억 |
| 2026-09-11 | 11,800 | 12,700 | 11,410 | 12,450 | 500 | +4.18% | 2,884,698 | 359억 |
| 2026-09-10 | 12,070 | 12,180 | 11,500 | 11,950 | -120 | -0.99% | 1,675,899 | 200억 |
| 2026-09-09 | 12,400 | 12,590 | 11,810 | 12,070 | -240 | -1.95% | 2,436,626 | 294억 |
| 2026-09-08 | 12,680 | 13,130 | 11,550 | 12,310 | -370 | -2.92% | 5,107,703 | 629억 |
| 2026-09-07 | 12,470 | 13,490 | 11,810 | 12,680 | 510 | +4.19% | 4,622,395 | 586억 |
| 2026-09-04 | 12,100 | 12,970 | 11,550 | 12,170 | -700 | -5.44% | 3,552,898 | 432억 |
| 2026-09-03 | 13,770 | 14,180 | 12,200 | 12,870 | -430 | -3.23% | 5,322,534 | 685억 |
| 2026-09-02 | 13,300 | 14,120 | 12,500 | 13,300 | 230 | +1.76% | 7,870,787 | 1,047억 |
| 2026-09-01 | 13,140 | 14,350 | 12,720 | 13,070 | 590 | +4.73% | 16,252,776 | 2,124억 |
| 2026-08-31 | 11,090 | 13,720 | 10,770 | 12,480 | 1,800 | +16.85% | 27,492,764 | 3,431억 |
| 2026-08-28 | 8,500 | 10,680 | 8,200 | 10,680 | 2,460 | +29.93% | 25,740,562 | 2,749억 |
| 2026-08-27 | 8,700 | 8,850 | 7,900 | 8,220 | -230 | -2.72% | 2,578,179 | 212억 |
| 2026-08-26 | 8,630 | 9,430 | 8,280 | 8,450 | -130 | -1.52% | 5,199,267 | 439억 |
| 2026-08-25 | 9,220 | 9,380 | 8,120 | 8,580 | -120 | -1.38% | 6,938,322 | 595억 |
| 2026-08-24 | 8,520 | 9,740 | 8,440 | 8,700 | 320 | +3.82% | 12,379,470 | 1,077억 |
| 2026-08-21 | 8,000 | 9,690 | 7,810 | 8,380 | 920 | +12.33% | 27,916,426 | 2,339억 |
| 2026-08-20 | 5,900 | 7,460 | 5,460 | 7,460 | 1,720 | +29.97% | 8,794,217 | 656억 |
| 2026-08-19 | 5,750 | 6,550 | 5,630 | 5,740 | -440 | -7.12% | 2,385,783 | 137억 |
| 2026-08-18 | 6,760 | 7,050 | 5,850 | 6,180 | -310 | -4.78% | 7,099,353 | 439억 |
| 2026-08-14 | 7,940 | 8,170 | 6,480 | 6,490 | -400 | -5.81% | 23,913,143 | 1,552억 |
| 2026-08-13 | 6,300 | 6,890 | 6,270 | 6,890 | 1,590 | +30.00% | 4,058,088 | 280억 |
| 2026-08-12 | 4,440 | 5,300 | 4,420 | 5,300 | 1,220 | +29.90% | 3,498,483 | 185억 |
| 2026-08-11 | 3,140 | 4,080 | 3,140 | 4,080 | 940 | +29.94% | 2,154,106 | 87.89억 |
| 2026-08-10 | 3,180 | 3,290 | 3,075 | 3,140 | -20 | -0.63% | 707,267 | 22.21억 |
| 2026-08-07 | 3,415 | 3,480 | 3,095 | 3,160 | -255 | -7.47% | 888,234 | 28.07억 |
| 2026-08-06 | 3,705 | 3,795 | 3,400 | 3,415 | -275 | -7.45% | 1,236,401 | 42.22억 |
| 2026-08-05 | 3,770 | 3,930 | 3,655 | 3,690 | 25 | +0.68% | 1,758,465 | 64.89억 |
| 2026-08-04 | 3,710 | 3,940 | 3,465 | 3,665 | -45 | -1.21% | 1,733,120 | 63.52억 |
| 2026-08-03 | 4,125 | 4,380 | 3,615 | 3,710 | -405 | -9.84% | 2,034,373 | 75.48억 |
| 2026-07-31 | 4,600 | 5,490 | 4,070 | 4,115 | -355 | -7.94% | 5,421,120 | 223억 |
| 2026-07-14 | 5,020 | 5,675 | 4,350 | 4,470 | -605 | -11.92% | 5,181,534 | 232억 |
| 2026-07-13 | 6,500 | 6,895 | 4,920 | 5,075 | -1,580 | -23.74% | 6,038,089 | 306억 |
| 2026-07-10 | 6,840 | 7,675 | 6,600 | 6,655 | 75 | +1.14% | 11,566,444 | 770억 |
| 2026-07-09 | 7,050 | 8,140 | 5,615 | 6,580 | 70 | +1.08% | 28,583,070 | 1,881억 |
| 2026-07-08 | 5,505 | 6,510 | 5,160 | 6,510 | 1,500 | +29.94% | 9,479,595 | 617억 |
| 2026-07-07 | 4,575 | 5,950 | 4,120 | 5,010 | 195 | +4.05% | 12,446,367 | 624억 |
| 2026-07-06 | 3,715 | 4,815 | 3,355 | 4,815 | 1,110 | +29.96% | 7,621,030 | 367억 |
| 2026-07-03 | 4,885 | 5,370 | 3,570 | 3,705 | -1,210 | -24.62% | 5,221,790 | 193억 |
| 2026-07-02 | 6,945 | 7,590 | 4,865 | 4,915 | -2,030 | -29.23% | 9,860,792 | 485억 |
| 2026-07-01 | 5,330 | 7,440 | 5,320 | 6,945 | 1,075 | +18.31% | 13,157,331 | 914억 |
| 2026-06-30 | 5,965 | 6,970 | 4,545 | 5,870 | 380 | +6.92% | 23,319,653 | 1,369억 |
| 2026-06-29 | 5,045 | 5,490 | 5,040 | 5,490 | 1,265 | +29.94% | 3,908,301 | 215억 |
| 2026-06-26 | 3,545 | 4,225 | 3,450 | 4,225 | 975 | +30.00% | 2,121,912 | 89.65억 |
| 2026-06-25 | 2,525 | 3,250 | 2,485 | 3,250 | 750 | +30.00% | 3,536,002 | 115억 |
| 2026-06-24 | 2,405 | 2,595 | 2,375 | 2,500 | 95 | +3.95% | 90,421 | 2.26억 |
| 2026-06-23 | 2,425 | 2,640 | 2,400 | 2,405 | -20 | -0.82% | 140,941 | 3.39억 |
| 2026-06-22 | 2,505 | 2,655 | 2,350 | 2,425 | -80 | -3.19% | 161,098 | 3.91억 |
| 2026-06-19 | 2,520 | 2,595 | 2,445 | 2,505 | -15 | -0.60% | 104,475 | 2.62억 |
| 2026-06-18 | 2,620 | 2,675 | 2,485 | 2,520 | -100 | -3.82% | 66,203 | 1.67억 |
| 2026-06-17 | 2,575 | 2,900 | 2,485 | 2,620 | 80 | +3.15% | 150,698 | 3.95억 |
| 2026-06-16 | 2,560 | 2,650 | 2,500 | 2,540 | -20 | -0.78% | 65,990 | 1.68억 |
| 2026-06-15 | 2,520 | 2,655 | 2,520 | 2,560 | 50 | +1.99% | 79,128 | 2.03억 |
| 2026-06-12 | 2,465 | 2,610 | 2,425 | 2,510 | 45 | +1.83% | 80,259 | 2.01억 |
| 2026-06-11 | 2,495 | 2,525 | 2,375 | 2,465 | 15 | +0.61% | 51,627 | 1.27억 |
| 2026-06-10 | 2,485 | 2,495 | 2,390 | 2,450 | -20 | -0.81% | 65 | 16만 |
| 2026-06-09 | 2,460 | 2,635 | 2,460 | 2,470 | 10 | +0.41% | 193,847 | 4.79억 |
| 2026-06-08 | 2,675 | 2,675 | 2,445 | 2,460 | -215 | -8.04% | 131,389 | 3.23억 |
| 2026-06-05 | 2,700 | 2,780 | 2,560 | 2,675 | -25 | -0.93% | 45,090 | 1.21억 |
| 2026-06-04 | 2,800 | 2,825 | 2,685 | 2,700 | -145 | -5.10% | 76,934 | 2.08억 |
| 2026-06-02 | 2,825 | 2,860 | 2,325 | 2,845 | 20 | +0.71% | 186,966 | 5.32억 |
| 2026-06-01 | 3,020 | 3,065 | 2,810 | 2,825 | -195 | -6.46% | 182,364 | 5.15억 |
| 2026-05-29 | 3,250 | 3,275 | 2,985 | 3,020 | -200 | -6.21% | 132,803 | 4.01억 |
| 2026-05-28 | 3,235 | 3,320 | 3,080 | 3,220 | -20 | -0.62% | 102,394 | 3.3억 |
| 2026-05-27 | 3,450 | 3,490 | 3,205 | 3,240 | -210 | -6.09% | 211,267 | 6.85억 |
| 2026-05-26 | 3,730 | 3,850 | 3,400 | 3,450 | -270 | -7.26% | 346,769 | 11.96억 |
| 2026-05-22 | 3,750 | 3,900 | 3,650 | 3,720 | -30 | -0.80% | 183,306 | 6.82억 |
| 2026-05-21 | 3,775 | 3,990 | 3,750 | 3,750 | -20 | -0.53% | 120,214 | 4.51억 |
| 2026-05-20 | 3,855 | 3,950 | 3,730 | 3,770 | -80 | -2.08% | 79,809 | 3.01억 |
| 2026-05-19 | 3,885 | 4,045 | 3,650 | 3,850 | -35 | -0.90% | 211,799 | 8.15억 |
| 2026-05-18 | 3,960 | 3,995 | 3,750 | 3,885 | -75 | -1.89% | 141,627 | 5.5억 |
| 2026-05-15 | 4,140 | 4,175 | 3,935 | 3,960 | -180 | -4.35% | 156,579 | 6.2억 |
| 2026-05-14 | 4,125 | 4,200 | 4,035 | 4,140 | 15 | +0.36% | 158,919 | 6.58억 |
| 2026-05-13 | 4,155 | 4,250 | 4,070 | 4,125 | -30 | -0.72% | 158,123 | 6.52억 |
| 2026-05-12 | 4,330 | 4,330 | 4,045 | 4,155 | -175 | -4.04% | 163,944 | 6.81억 |
| 2026-05-11 | 4,450 | 4,545 | 4,315 | 4,330 | -100 | -2.26% | 186,734 | 8.09억 |
| 2026-05-08 | 4,315 | 4,625 | 4,220 | 4,430 | 115 | +2.67% | 218,077 | 9.66억 |
| 2026-05-07 | 4,395 | 4,475 | 4,285 | 4,315 | -80 | -1.82% | 205,491 | 8.87억 |
| 2026-05-06 | 4,610 | 4,635 | 4,335 | 4,395 | -210 | -4.56% | 256,472 | 11.27억 |
| 2026-05-04 | 4,705 | 4,750 | 4,595 | 4,605 | -100 | -2.13% | 269,178 | 12.4억 |
| 2026-04-30 | 4,660 | 4,800 | 4,625 | 4,705 | 60 | +1.29% | 417,616 | 19.65억 |
| 2026-04-29 | 4,640 | 4,700 | 4,575 | 4,645 | 5 | +0.11% | 187,013 | 8.69억 |
| 2026-04-28 | 4,730 | 4,875 | 4,590 | 4,640 | -85 | -1.80% | 221,772 | 10.29억 |
| 2026-04-27 | 4,640 | 4,885 | 4,640 | 4,725 | 100 | +2.16% | 338,872 | 16.01억 |
| 2026-04-24 | 4,620 | 4,675 | 4,575 | 4,625 | 5 | +0.11% | 193,264 | 8.94억 |
| 2026-04-23 | 4,725 | 4,840 | 4,610 | 4,620 | -85 | -1.81% | 253,765 | 11.72억 |
| 2026-04-22 | 4,725 | 4,860 | 4,620 | 4,705 | -20 | -0.42% | 237,913 | 11.19억 |
| 2026-04-21 | 5,000 | 5,005 | 4,705 | 4,725 | -270 | -5.41% | 515,139 | 24.34억 |
| 2026-04-20 | 4,775 | 5,190 | 4,725 | 4,995 | 220 | +4.61% | 1,047,040 | 52.3억 |
| 2026-04-17 | 4,800 | 4,885 | 4,675 | 4,775 | 25 | +0.53% | 388,472 | 18.55억 |
| 2026-04-16 | 5,035 | 5,035 | 4,650 | 4,750 | -200 | -4.04% | 588,929 | 27.97억 |
| 2026-04-15 | 4,575 | 4,990 | 4,485 | 4,950 | 400 | +8.79% | 946,872 | 46.87억 |
| 2026-04-14 | 4,655 | 4,775 | 4,405 | 4,550 | 0 | 0.00% | 441,429 | 20.09억 |
| 2026-04-13 | 4,395 | 4,825 | 4,260 | 4,550 | 175 | +4.00% | 767,561 | 34.92억 |
| 2026-04-10 | 4,060 | 4,635 | 4,000 | 4,375 | 360 | +8.97% | 809,367 | 35.41억 |
| 2026-04-09 | 4,060 | 4,075 | 3,900 | 4,015 | 5 | +0.12% | 128,228 | 5.15억 |
| 2026-04-08 | 3,995 | 4,075 | 3,975 | 4,010 | 15 | +0.38% | 141,710 | 5.68억 |
| 2026-04-07 | 4,010 | 4,060 | 3,950 | 3,995 | 30 | +0.76% | 175,991 | 7.03억 |
| 2026-04-06 | 4,000 | 4,145 | 3,930 | 3,965 | 5 | +0.13% | 88,517 | 3.51억 |
| 2026-04-03 | 3,950 | 4,015 | 3,905 | 3,960 | 30 | +0.76% | 51,153 | 2.03억 |
| 2026-04-02 | 4,030 | 4,100 | 3,875 | 3,930 | -90 | -2.24% | 110,620 | 4.35억 |
| 2026-04-01 | 3,900 | 4,095 | 3,900 | 4,020 | 155 | +4.01% | 104,815 | 4.21억 |
| 2026-03-31 | 3,875 | 4,000 | 3,750 | 3,865 | -10 | -0.26% | 61,509 | 2.38억 |
| 2026-03-30 | 3,900 | 3,900 | 3,750 | 3,875 | -100 | -2.52% | 107,198 | 4.15억 |
| 2026-03-27 | 3,900 | 3,980 | 3,850 | 3,975 | 0 | 0.00% | 79,153 | 3.15억 |
| 2026-03-26 | 4,025 | 4,040 | 3,905 | 3,975 | -50 | -1.24% | 111,695 | 4.44억 |
| 2026-03-25 | 3,975 | 4,040 | 3,945 | 4,025 | 80 | +2.03% | 85,453 | 3.44억 |
| 2026-03-24 | 4,025 | 4,140 | 3,890 | 3,945 | -55 | -1.38% | 160,537 | 6.33억 |
| 2026-03-23 | 4,095 | 4,100 | 3,950 | 4,000 | -95 | -2.32% | 135,846 | 5.43억 |
| 2026-03-20 | 4,150 | 4,260 | 3,975 | 4,095 | 125 | +3.15% | 278,709 | 11.41억 |
| 2026-03-19 | 3,975 | 4,050 | 3,925 | 3,970 | -5 | -0.13% | 87,146 | 3.46억 |
| 2026-03-18 | 4,025 | 4,090 | 3,955 | 3,975 | -50 | -1.24% | 114,316 | 4.54억 |
| 2026-03-17 | 4,010 | 4,045 | 3,900 | 4,025 | 25 | +0.63% | 144,784 | 5.83억 |
| 2026-03-16 | 4,045 | 4,280 | 3,920 | 4,000 | -45 | -1.11% | 154,772 | 6.19억 |
| 2026-03-13 | 4,045 | 4,105 | 3,900 | 4,045 | 0 | 0.00% | 102,391 | 4.14억 |
| 2026-03-12 | 4,035 | 4,070 | 3,940 | 4,045 | — | — | 120,539 | 4.88억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)