금양

001570KOSPI

9,900원-480 (-4.62%)전일 종가 2025-03-21

52주 위치

9,79062,0000%신고가 대비 -84.03%

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가9,900원

시가총액—

52주 최고62,000원

52주 최저9,790원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-48.4%	-60.4%	-81.6%	-53.3%	—	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2025-03-21	10,610	10,630	9,790	9,900	-480	-4.62%	4,142,543	410억
2025-03-20	11,500	11,770	10,310	10,380	-1,140	-9.90%	3,141,618	326억
2025-03-19	11,810	12,220	11,430	11,520	-450	-3.76%	2,172,980	250억
2025-03-18	12,600	12,810	11,860	11,970	-750	-5.90%	2,706,452	324억
2025-03-17	13,420	13,640	12,600	12,720	-710	-5.29%	2,375,964	302억
2025-03-14	15,100	15,420	13,330	13,430	-1,200	-8.20%	3,494,087	469억
2025-03-13	13,300	15,490	13,300	14,630	1,510	+11.51%	8,958,750	1,311억
2025-03-12	12,910	13,250	12,660	13,120	120	+0.92%	2,000,700	262억
2025-03-11	11,700	13,050	11,420	13,000	770	+6.30%	4,610,019	599억
2025-03-10	13,060	13,470	11,760	12,230	-830	-6.36%	3,655,715	447억
2025-03-07	13,130	14,450	13,010	13,060	-70	-0.53%	7,569,092	989억
2025-03-06	13,240	15,400	13,020	13,130	-4,640	-26.11%	11,514,656	1,512억
2025-03-04	17,400	20,000	17,000	17,770	-4,730	-21.02%	8,216,039	1,460억
2025-02-28	22,950	24,150	22,000	22,500	-800	-3.43%	3,504,305	788억
2025-02-27	23,900	24,650	22,950	23,300	-600	-2.51%	4,305,740	1,003억
2025-02-26	20,550	24,150	19,700	23,900	3,500	+17.16%	11,355,177	2,714억
2025-02-25	22,350	23,500	20,150	20,400	-1,450	-6.64%	5,096,415	1,040억
2025-02-24	19,520	22,950	19,380	21,850	2,660	+13.86%	10,239,929	2,237억
2025-02-21	16,980	20,500	16,910	19,190	2,510	+15.05%	12,677,978	2,433억
2025-02-20	17,010	17,660	16,670	16,680	-230	-1.36%	1,369,260	228억
2025-02-19	16,420	17,400	16,410	16,910	480	+2.92%	2,363,072	400억
2025-02-18	16,840	16,870	16,410	16,430	-360	-2.14%	949,853	156억
2025-02-17	16,890	17,300	16,450	16,790	-220	-1.29%	1,480,242	249억
2025-02-14	17,400	17,400	16,730	17,010	-290	-1.68%	887,354	151억
2025-02-13	16,910	17,300	16,840	17,300	420	+2.49%	963,129	167억
2025-02-12	17,200	17,250	16,870	16,880	-240	-1.40%	634,034	107억
2025-02-11	17,590	17,590	16,950	17,120	-450	-2.56%	574,930	98.43억
2025-02-10	17,290	17,610	16,840	17,570	190	+1.09%	733,007	129억
2025-02-07	17,960	18,090	17,290	17,380	-580	-3.23%	765,681	133억
2025-02-06	18,700	18,730	17,860	17,960	-740	-3.96%	870,197	156억
2025-02-05	17,200	19,420	17,180	18,700	1,390	+8.03%	2,198,307	411억
2025-02-04	17,060	17,850	16,900	17,310	250	+1.47%	842,124	146억
2025-02-03	17,500	17,500	16,750	17,060	-950	-5.27%	929,372	159억
2025-01-31	18,040	18,260	17,100	18,010	50	+0.28%	1,166,438	210억
2025-01-24	17,800	18,630	17,800	17,960	50	+0.28%	1,201,843	216억
2025-01-23	18,480	18,790	17,800	17,910	-1,490	-7.68%	2,335,206	418억
2025-01-22	19,710	20,100	19,000	19,400	-500	-2.51%	1,725,371	335억
2025-01-21	21,100	21,300	19,600	19,900	-1,200	-5.69%	1,923,874	383억
2025-01-20	21,200	22,150	20,550	21,100	1,000	+4.98%	2,719,506	574억
2025-01-17	20,200	20,300	19,950	20,100	-200	-0.99%	764,160	154억
2025-01-16	20,450	20,750	20,200	20,300	200	+1.00%	635,687	129억
2025-01-15	20,500	20,600	20,000	20,100	-400	-1.95%	768,623	154억
2025-01-14	20,550	20,850	20,050	20,500	450	+2.24%	702,705	144억
2025-01-13	20,900	21,400	20,000	20,050	-650	-3.14%	1,322,927	265억
2025-01-10	21,650	21,650	20,700	20,700	-1,100	-5.05%	1,679,681	348억
2025-01-09	21,550	21,800	20,650	21,800	500	+2.35%	1,289,384	281억
2025-01-08	20,900	21,900	20,600	21,300	100	+0.47%	2,019,858	430억
2025-01-07	21,400	22,000	20,850	21,200	-150	-0.70%	1,031,163	219억
2025-01-06	20,800	21,800	20,450	21,350	800	+3.89%	1,330,506	284억
2025-01-03	19,200	20,950	18,950	20,550	990	+5.06%	1,808,787	372억
2025-01-02	19,940	20,450	18,450	19,560	-1,640	-7.74%	2,660,942	520억
2024-12-30	20,100	21,500	19,990	21,200	950	+4.69%	1,317,153	279억
2024-12-27	20,300	21,450	20,000	20,250	-300	-1.46%	1,580,742	320억
2024-12-26	21,500	21,750	20,450	20,550	-900	-4.20%	2,291,531	471억
2024-12-24	24,150	24,950	21,400	21,450	-3,300	-13.33%	4,446,745	954억
2024-12-23	24,750	25,950	24,000	24,750	-250	-1.00%	1,062,292	263억
2024-12-20	26,100	26,450	24,850	25,000	-1,450	-5.48%	891,031	223억
2024-12-19	26,050	26,500	25,650	26,450	-700	-2.58%	985,307	261억
2024-12-18	26,250	27,400	25,500	27,150	1,450	+5.64%	2,203,249	598억
2024-12-17	29,600	29,650	25,400	25,700	-2,950	-10.30%	3,826,742	983억
2024-12-16	27,150	29,850	27,100	28,650	2,450	+9.35%	5,808,705	1,664억
2024-12-13	23,400	29,350	23,200	26,200	2,100	+8.71%	7,343,801	1,924억
2024-12-12	21,700	24,100	21,300	24,100	3,300	+15.87%	5,683,136	1,370억
2024-12-11	21,650	21,750	20,400	20,800	-350	-1.65%	2,557,351	532억
2024-12-10	22,350	22,700	20,700	21,150	-1,200	-5.37%	5,529,868	1,170억
2024-12-09	24,700	25,050	22,200	22,350	-2,000	-8.21%	1,428,919	319억
2024-12-06	24,750	25,500	23,550	24,350	-1,300	-5.07%	3,662,034	892억
2024-12-05	27,850	27,900	25,650	25,650	-50	-0.19%	1,638,757	420억
2024-12-04	26,050	27,000	25,050	25,700	-1,300	-4.81%	1,605,163	413억
2024-12-03	28,050	28,400	26,800	27,000	-2,400	-8.16%	4,191,649	1,132억
2024-12-02	29,850	32,450	29,400	29,400	-100	-0.34%	1,293,655	380억
2024-11-29	32,450	32,950	29,000	29,500	-2,350	-7.38%	1,510,189	446억
2024-11-28	28,100	33,800	27,750	31,850	4,350	+15.82%	2,986,841	951억
2024-11-27	28,100	28,300	27,500	27,500	-300	-1.08%	581,295	160억
2024-11-26	29,100	30,000	27,400	27,800	-600	-2.11%	1,344,533	374억
2024-11-25	27,500	31,900	27,450	28,400	1,300	+4.80%	5,256,645	1,493억
2024-11-22	27,550	30,000	27,050	27,100	-850	-3.04%	1,092,473	296억
2024-11-21	28,800	29,250	27,850	27,950	-1,450	-4.93%	648,076	181억
2024-11-20	28,800	29,600	27,550	29,400	350	+1.20%	748,408	220억
2024-11-19	30,450	30,650	28,700	29,050	-1,400	-4.60%	855,812	249억
2024-11-18	30,400	32,000	29,700	30,450	-650	-2.09%	737,145	224억
2024-11-15	31,200	32,300	29,000	31,100	-2,500	-7.44%	792,651	247억
2024-11-14	34,000	34,600	32,100	33,600	-700	-2.04%	827,893	278억
2024-11-13	36,200	36,450	34,300	34,300	-2,800	-7.55%	610,450	209억
2024-11-12	38,500	39,100	37,100	37,100	-1,000	-2.62%	489,753	182억
2024-11-11	38,700	39,500	37,000	38,100	-3,300	-7.97%	954,741	364억
2024-11-08	41,050	42,700	41,050	41,400	-1,050	-2.47%	374,047	155억
2024-11-07	41,300	41,600	39,700	42,450	0	0.00%	473,328	201억
2024-11-06	45,300	45,300	41,000	42,450	-2,550	-5.67%	713,782	303억
2024-11-05	43,600	46,350	42,400	45,000	1,050	+2.39%	632,023	284억
2024-11-04	44,000	45,400	43,200	43,950	150	+0.34%	486,751	214억
2024-11-01	44,100	48,950	42,800	43,800	2,300	+5.54%	2,326,116	1,019억
2024-10-31	37,100	41,500	36,500	41,500	3,250	+8.50%	1,311,655	544억
2024-10-30	35,300	41,050	35,100	38,250	-5,850	-13.27%	1,806,622	691억
2024-10-28	43,100	44,400	42,500	44,100	850	+1.97%	299,019	132억
2024-10-25	43,000	44,750	42,400	43,250	650	+1.53%	284,320	123억
2024-10-24	44,250	44,850	42,450	42,600	-1,500	-3.40%	371,994	158억
2024-10-23	44,150	45,400	43,850	44,100	-850	-1.89%	306,079	135억
2024-10-22	46,550	46,550	43,900	44,950	-1,600	-3.44%	455,170	205억
2024-10-21	47,800	48,900	46,000	46,550	-3,200	-6.43%	529,863	247억
2024-10-18	49,500	50,400	48,500	49,750	-100	-0.20%	312,840	156억
2024-10-17	48,050	50,500	48,050	49,850	1,900	+3.96%	456,607	228억
2024-10-16	49,250	49,300	47,600	47,950	-1,450	-2.94%	302,034	145억
2024-10-15	48,450	50,200	48,400	49,400	-3,000	-5.73%	602,209	297억
2024-10-14	51,000	52,200	50,300	52,400	0	0.00%	330,758	173억
2024-10-11	54,800	55,700	52,100	52,400	-2,900	-5.24%	474,993	249억
2024-10-10	52,700	55,800	51,200	55,300	2,600	+4.93%	785,936	435억
2024-10-08	52,800	53,000	51,000	52,700	-900	-1.68%	476,772	251억
2024-10-07	47,000	53,600	46,950	53,600	5,200	+10.74%	1,153,490	618억
2024-10-04	50,400	50,700	48,050	48,400	-3,000	-5.84%	770,225	373억
2024-10-02	49,800	53,000	49,100	51,400	-900	-1.72%	602,268	310억
2024-09-30	51,800	53,300	51,000	52,300	-4,200	-7.43%	1,201,553	628억
2024-09-27	56,200	56,900	55,300	56,500	-700	-1.22%	545,194	308억
2024-09-26	56,400	57,300	55,300	57,200	900	+1.60%	499,789	286억
2024-09-25	57,900	58,000	55,500	56,300	-300	-0.53%	560,488	316억
2024-09-24	54,500	57,000	54,500	56,600	2,100	+3.85%	695,880	394억
2024-09-23	53,700	58,300	53,400	54,500	800	+1.49%	1,084,701	591억
2024-09-20	61,600	62,000	53,300	53,700	3,950	+7.94%	2,453,833	1,318억
2024-09-19	50,700	52,500	48,550	49,750	—	—	625,380	311억

출처 yfinance (비공식)· 기준일 2025-03-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)