금호건설
002990KOSPI13,340원-20 (-0.15%)전일 종가 2026-09-18
52주 위치
3,20019,38063%신고가 대비 -31.17%
- 시가총액
- 4,970억
- PER
- 6.27
- PBR
- 1.72
- EPS(TTM)
- 2,129원
- BPS
- 7,739원
- 배당수익률
- 1.50%
- 자사주비율
- 0.63%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -4.4% | +202.5% | +171.7% | +234.3% | +235.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 13,450 | 14,450 | 13,280 | 13,340 | -20 | -0.15% | 3,298,058 | 440억 |
| 2026-09-17 | 13,650 | 13,690 | 13,100 | 13,360 | -270 | -1.98% | 1,056,707 | 141억 |
| 2026-09-16 | 13,490 | 13,940 | 13,230 | 13,630 | 330 | +2.48% | 1,654,630 | 226억 |
| 2026-09-15 | 13,490 | 13,960 | 13,240 | 13,300 | -300 | -2.21% | 1,578,509 | 210억 |
| 2026-09-14 | 14,710 | 15,420 | 13,330 | 13,600 | -1,110 | -7.55% | 2,594,529 | 353억 |
| 2026-09-11 | 14,550 | 15,260 | 14,350 | 14,710 | -330 | -2.19% | 1,736,936 | 256억 |
| 2026-09-10 | 15,600 | 15,600 | 14,700 | 15,040 | -600 | -3.84% | 2,063,235 | 310억 |
| 2026-09-09 | 15,790 | 16,070 | 15,500 | 15,640 | -10 | -0.06% | 2,406,361 | 376억 |
| 2026-09-08 | 16,130 | 16,420 | 15,310 | 15,650 | -460 | -2.86% | 5,908,024 | 925억 |
| 2026-09-07 | 16,150 | 16,480 | 15,830 | 16,110 | 20 | +0.12% | 3,007,790 | 485억 |
| 2026-09-04 | 16,510 | 17,060 | 15,800 | 16,090 | -420 | -2.54% | 3,227,659 | 519억 |
| 2026-09-03 | 17,350 | 17,670 | 16,300 | 16,510 | -590 | -3.45% | 6,278,662 | 1,037억 |
| 2026-09-02 | 16,260 | 18,840 | 15,800 | 17,100 | 600 | +3.64% | 20,237,350 | 3,461억 |
| 2026-09-01 | 16,610 | 17,250 | 15,630 | 16,500 | 40 | +0.24% | 6,464,860 | 1,067억 |
| 2026-08-31 | 17,060 | 18,100 | 16,460 | 16,460 | -560 | -3.29% | 18,423,582 | 3,033억 |
| 2026-08-28 | 15,250 | 18,620 | 14,650 | 17,020 | 1,870 | +12.34% | 35,361,722 | 6,019억 |
| 2026-08-27 | 15,840 | 16,180 | 14,940 | 15,150 | -540 | -3.44% | 3,499,569 | 530억 |
| 2026-08-26 | 15,800 | 17,500 | 15,230 | 15,690 | 310 | +2.02% | 9,288,990 | 1,457억 |
| 2026-08-25 | 15,100 | 15,880 | 14,620 | 15,380 | 520 | +3.50% | 5,566,574 | 856억 |
| 2026-08-24 | 14,820 | 16,260 | 14,500 | 14,860 | 110 | +0.75% | 6,190,714 | 920억 |
| 2026-08-21 | 15,650 | 18,200 | 14,600 | 14,750 | -900 | -5.75% | 31,446,859 | 4,638억 |
| 2026-08-20 | 13,040 | 16,380 | 12,430 | 15,650 | 3,050 | +24.21% | 25,833,711 | 4,043억 |
| 2026-08-19 | 13,130 | 13,790 | 12,530 | 12,600 | -1,350 | -9.68% | 3,209,371 | 404억 |
| 2026-08-18 | 14,020 | 15,300 | 13,170 | 13,950 | 550 | +4.10% | 10,887,447 | 1,519억 |
| 2026-08-14 | 14,800 | 15,300 | 13,140 | 13,400 | -970 | -6.75% | 10,000,380 | 1,340억 |
| 2026-08-13 | 15,900 | 18,040 | 14,170 | 14,370 | -560 | -3.75% | 33,441,779 | 4,806억 |
| 2026-08-12 | 11,620 | 14,930 | 11,340 | 14,930 | 3,440 | +29.94% | 21,112,058 | 3,152억 |
| 2026-08-11 | 9,030 | 11,490 | 8,940 | 11,490 | 2,650 | +29.98% | 13,442,358 | 1,545억 |
| 2026-08-10 | 9,770 | 10,050 | 8,590 | 8,840 | -930 | -9.52% | 4,794,788 | 424억 |
| 2026-08-07 | 9,700 | 9,920 | 9,140 | 9,770 | 110 | +1.14% | 2,102,680 | 205억 |
| 2026-08-06 | 9,800 | 10,200 | 9,200 | 9,660 | -110 | -1.13% | 4,065,799 | 393억 |
| 2026-08-05 | 10,160 | 10,890 | 9,770 | 9,770 | 160 | +1.66% | 5,671,969 | 554억 |
| 2026-08-04 | 9,040 | 9,730 | 8,920 | 9,610 | 630 | +7.02% | 5,245,775 | 504억 |
| 2026-08-03 | 8,900 | 9,650 | 8,780 | 8,980 | -130 | -1.43% | 5,066,866 | 455억 |
| 2026-07-31 | 10,060 | 10,660 | 8,900 | 9,110 | -380 | -4.00% | 18,272,928 | 1,665억 |
| 2026-07-30 | 8,220 | 9,490 | 7,670 | 9,490 | 2,190 | +30.00% | 4,467,091 | 424억 |
| 2026-07-29 | 8,120 | 8,190 | 6,800 | 7,300 | -790 | -9.77% | 2,940,118 | 215억 |
| 2026-07-28 | 8,900 | 8,990 | 8,060 | 8,090 | -1,360 | -14.39% | 2,370,824 | 192억 |
| 2026-07-27 | 10,400 | 10,560 | 9,290 | 9,450 | -700 | -6.90% | 2,797,450 | 264억 |
| 2026-07-24 | 11,300 | 11,400 | 10,100 | 10,150 | -1,150 | -10.18% | 2,880,526 | 292억 |
| 2026-07-23 | 10,700 | 12,210 | 10,300 | 11,300 | 880 | +8.45% | 7,904,549 | 893억 |
| 2026-07-22 | 10,050 | 11,920 | 10,010 | 10,420 | 130 | +1.26% | 7,524,659 | 784억 |
| 2026-07-21 | 11,000 | 11,250 | 10,000 | 10,290 | -570 | -5.25% | 3,017,638 | 311억 |
| 2026-07-20 | 10,360 | 11,430 | 10,050 | 10,860 | -40 | -0.37% | 6,165,291 | 670억 |
| 2026-07-16 | 12,800 | 13,140 | 10,510 | 10,900 | -2,480 | -18.54% | 6,649,796 | 725억 |
| 2026-07-15 | 14,100 | 14,640 | 12,400 | 13,380 | -190 | -1.40% | 11,342,959 | 1,518억 |
| 2026-07-14 | 13,600 | 15,740 | 13,050 | 13,570 | -400 | -2.86% | 8,602,834 | 1,167억 |
| 2026-07-13 | 16,030 | 17,010 | 12,600 | 13,970 | -2,850 | -16.94% | 11,385,860 | 1,591억 |
| 2026-07-10 | 17,700 | 19,380 | 15,940 | 16,820 | -490 | -2.83% | 22,884,315 | 3,849억 |
| 2026-07-09 | 15,500 | 18,000 | 14,060 | 17,310 | 3,310 | +23.64% | 25,554,903 | 4,424억 |
| 2026-07-07 | 11,860 | 15,790 | 11,200 | 14,000 | 1,650 | +13.36% | 34,872,711 | 4,882억 |
| 2026-07-06 | 9,550 | 12,350 | 8,650 | 12,350 | 2,850 | +30.00% | 20,139,240 | 2,487억 |
| 2026-07-03 | 11,440 | 13,440 | 9,220 | 9,500 | -2,230 | -19.01% | 15,926,247 | 1,513억 |
| 2026-07-02 | 15,880 | 18,900 | 10,180 | 11,730 | -2,810 | -19.33% | 35,748,087 | 4,193억 |
| 2026-07-01 | 12,000 | 14,540 | 11,520 | 14,540 | 3,350 | +29.94% | 4,554,204 | 662억 |
| 2026-06-30 | 9,130 | 11,190 | 7,320 | 11,190 | 2,580 | +29.97% | 31,996,450 | 3,580억 |
| 2026-06-29 | 8,320 | 8,610 | 8,130 | 8,610 | 1,980 | +29.86% | 1,287,796 | 111억 |
| 2026-06-26 | 5,610 | 6,630 | 5,480 | 6,630 | 1,530 | +30.00% | 9,084,096 | 602억 |
| 2026-06-25 | 5,000 | 6,290 | 4,520 | 5,100 | 255 | +5.26% | 12,823,732 | 654억 |
| 2026-06-24 | 3,855 | 4,845 | 3,855 | 4,845 | 1,115 | +29.89% | 1,018,182 | 49.33억 |
| 2026-06-23 | 4,030 | 4,465 | 3,705 | 3,730 | -300 | -7.44% | 484,410 | 18.07억 |
| 2026-06-22 | 4,175 | 4,415 | 4,025 | 4,030 | -170 | -4.05% | 108,492 | 4.37억 |
| 2026-06-19 | 4,410 | 4,410 | 4,000 | 4,200 | -210 | -4.76% | 198,187 | 8.32억 |
| 2026-06-18 | 4,225 | 4,480 | 4,140 | 4,410 | 185 | +4.38% | 320,456 | 14.13억 |
| 2026-06-17 | 4,380 | 4,580 | 4,195 | 4,225 | -130 | -2.99% | 153,354 | 6.48억 |
| 2026-06-16 | 4,040 | 4,570 | 4,000 | 4,355 | 340 | +8.47% | 451,729 | 19.67억 |
| 2026-06-15 | 4,005 | 4,115 | 3,985 | 4,015 | 165 | +4.29% | 96,682 | 3.88억 |
| 2026-06-12 | 3,895 | 3,970 | 3,840 | 3,850 | 150 | +4.05% | 233,554 | 8.99억 |
| 2026-06-11 | 3,705 | 3,720 | 3,615 | 3,700 | -10 | -0.27% | 91,332 | 3.38억 |
| 2026-06-10 | 3,660 | 3,725 | 3,605 | 3,710 | 35 | +0.95% | 66,634 | 2.47억 |
| 2026-06-09 | 3,630 | 3,710 | 3,595 | 3,675 | 55 | +1.52% | 132,228 | 4.86억 |
| 2026-06-08 | 3,690 | 3,740 | 3,550 | 3,620 | -150 | -3.98% | 87,020 | 3.15억 |
| 2026-06-05 | 3,890 | 3,980 | 3,740 | 3,770 | -120 | -3.08% | 67,310 | 2.54억 |
| 2026-06-04 | 3,700 | 4,290 | 3,675 | 3,890 | 160 | +4.29% | 335,388 | 13.05억 |
| 2026-06-02 | 3,850 | 3,880 | 3,530 | 3,730 | -120 | -3.12% | 147,610 | 5.51억 |
| 2026-06-01 | 4,065 | 4,070 | 3,815 | 3,850 | -220 | -5.41% | 200,225 | 7.71억 |
| 2026-05-29 | 4,130 | 4,130 | 3,965 | 4,070 | 25 | +0.62% | 107,688 | 4.38억 |
| 2026-05-28 | 4,070 | 4,210 | 3,960 | 4,045 | -10 | -0.25% | 119,033 | 4.81억 |
| 2026-05-27 | 4,280 | 4,280 | 4,050 | 4,055 | -200 | -4.70% | 153,274 | 6.22억 |
| 2026-05-26 | 4,480 | 4,495 | 4,240 | 4,255 | -180 | -4.06% | 143,632 | 6.11억 |
| 2026-05-22 | 4,310 | 4,490 | 4,310 | 4,435 | 135 | +3.14% | 89,878 | 3.99억 |
| 2026-05-21 | 4,280 | 4,405 | 4,210 | 4,300 | 160 | +3.86% | 127,158 | 5.47억 |
| 2026-05-20 | 4,195 | 4,205 | 4,070 | 4,140 | -95 | -2.24% | 115,216 | 4.77억 |
| 2026-05-19 | 4,380 | 4,380 | 4,170 | 4,235 | -120 | -2.76% | 122,897 | 5.2억 |
| 2026-05-18 | 4,585 | 4,585 | 4,320 | 4,355 | -230 | -5.02% | 133,326 | 5.81억 |
| 2026-05-15 | 4,665 | 4,840 | 4,545 | 4,585 | -70 | -1.50% | 236,269 | 10.83억 |
| 2026-05-14 | 4,455 | 4,745 | 4,445 | 4,655 | 200 | +4.49% | 144,843 | 6.74억 |
| 2026-05-13 | 4,535 | 4,535 | 4,420 | 4,455 | -80 | -1.76% | 93,716 | 4.18억 |
| 2026-05-12 | 4,755 | 4,760 | 4,410 | 4,535 | -220 | -4.63% | 286,508 | 12.99억 |
| 2026-05-11 | 5,000 | 5,010 | 4,750 | 4,755 | -245 | -4.90% | 274,703 | 13.06억 |
| 2026-05-08 | 5,120 | 5,150 | 4,940 | 5,000 | -250 | -4.76% | 281,182 | 14.06억 |
| 2026-05-07 | 5,530 | 5,580 | 5,050 | 5,250 | -110 | -2.05% | 202,327 | 10.62억 |
| 2026-05-06 | 5,480 | 5,530 | 5,350 | 5,360 | -120 | -2.19% | 160,500 | 8.6억 |
| 2026-05-04 | 5,530 | 5,600 | 5,320 | 5,480 | -50 | -0.90% | 170,760 | 9.36억 |
| 2026-04-30 | 5,700 | 5,700 | 5,470 | 5,530 | -170 | -2.98% | 162,368 | 8.98억 |
| 2026-04-29 | 5,770 | 5,990 | 5,640 | 5,700 | -70 | -1.21% | 195,625 | 11.15억 |
| 2026-04-28 | 5,500 | 5,870 | 5,490 | 5,770 | 280 | +5.10% | 521,968 | 30.12억 |
| 2026-04-27 | 5,470 | 5,520 | 5,330 | 5,490 | 60 | +1.10% | 126,526 | 6.95억 |
| 2026-04-24 | 5,480 | 5,630 | 5,310 | 5,430 | -50 | -0.91% | 121,898 | 6.62억 |
| 2026-04-23 | 5,540 | 5,650 | 5,350 | 5,480 | 190 | +3.59% | 328,667 | 18.01억 |
| 2026-04-22 | 5,370 | 5,370 | 5,170 | 5,290 | -80 | -1.49% | 151,313 | 8억 |
| 2026-04-21 | 5,300 | 5,590 | 5,300 | 5,370 | 90 | +1.70% | 271,919 | 14.6억 |
| 2026-04-20 | 5,420 | 5,420 | 5,250 | 5,280 | -100 | -1.86% | 143,204 | 7.56억 |
| 2026-04-17 | 5,340 | 5,430 | 5,260 | 5,380 | 70 | +1.32% | 111,670 | 6.01억 |
| 2026-04-16 | 5,480 | 5,480 | 5,200 | 5,310 | -110 | -2.03% | 207,963 | 11.04억 |
| 2026-04-15 | 5,360 | 5,580 | 5,350 | 5,420 | 140 | +2.65% | 308,023 | 16.69억 |
| 2026-04-14 | 5,160 | 5,320 | 5,090 | 5,280 | 170 | +3.33% | 162,326 | 8.57억 |
| 2026-04-13 | 5,340 | 5,340 | 5,090 | 5,110 | -240 | -4.49% | 160,790 | 8.22억 |
| 2026-04-10 | 5,460 | 5,640 | 5,100 | 5,350 | 60 | +1.13% | 350,038 | 18.73억 |
| 2026-04-09 | 5,300 | 5,600 | 5,100 | 5,290 | -10 | -0.19% | 352,256 | 18.63억 |
| 2026-04-08 | 4,915 | 5,500 | 4,915 | 5,300 | 535 | +11.23% | 1,056,974 | 56.02억 |
| 2026-04-07 | 4,800 | 4,910 | 4,720 | 4,765 | -10 | -0.21% | 152,708 | 7.28억 |
| 2026-04-06 | 4,710 | 4,845 | 4,635 | 4,775 | 105 | +2.25% | 185,470 | 8.86억 |
| 2026-04-03 | 4,645 | 4,825 | 4,620 | 4,670 | 65 | +1.41% | 120,808 | 5.64억 |
| 2026-04-02 | 4,880 | 4,950 | 4,525 | 4,605 | -265 | -5.44% | 188,452 | 8.68억 |
| 2026-04-01 | 4,795 | 4,900 | 4,730 | 4,870 | 245 | +5.30% | 191,852 | 9.34억 |
| 2026-03-31 | 4,865 | 4,865 | 4,615 | 4,625 | -240 | -4.93% | 193,115 | 8.93억 |
| 2026-03-30 | 4,800 | 4,890 | 4,610 | 4,865 | -185 | -3.66% | 166,860 | 8.12억 |
| 2026-03-27 | 5,190 | 5,250 | 4,890 | 5,050 | 40 | +0.80% | 174,119 | 8.79억 |
| 2026-03-26 | 5,200 | 5,250 | 4,985 | 5,010 | — | — | 96,528 | 4.84억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)