금강공업
014280KOSPI· 1차 금속 제조업4,410원-55 (-1.23%)시간외
52주 위치
3,4208,47020%신고가 대비 -47.93%
- 시가총액
- 1,293억
- PBR
- 0.34
- EPS(TTM)
- -731원
- BPS
- 12,846원
- 배당수익률
- 2.72%
- 자사주비율
- 3.41%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +1.8% | +5.3% | -14.2% | -27.2% | -14.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 4,480 | 4,480 | 4,395 | 4,410 | -55 | -1.23% | 44,135 | 1.95억 |
| 2026-09-18 | 4,415 | 4,515 | 4,415 | 4,465 | 60 | +1.36% | 69,242 | 3.09억 |
| 2026-09-17 | 4,470 | 4,470 | 4,380 | 4,405 | -35 | -0.79% | 57,168 | 2.52억 |
| 2026-09-16 | 4,460 | 4,475 | 4,370 | 4,440 | -15 | -0.34% | 68,034 | 3.02억 |
| 2026-09-15 | 4,465 | 4,505 | 4,390 | 4,455 | -55 | -1.22% | 95,955 | 4.27억 |
| 2026-09-14 | 4,530 | 4,685 | 4,400 | 4,510 | -15 | -0.33% | 312,617 | 14.1억 |
| 2026-09-11 | 4,700 | 4,995 | 4,525 | 4,525 | -235 | -4.94% | 830,307 | 37.57억 |
| 2026-09-10 | 4,690 | 4,880 | 4,555 | 4,760 | 15 | +0.32% | 613,760 | 29.21억 |
| 2026-09-09 | 4,310 | 5,400 | 4,280 | 4,745 | 400 | +9.21% | 3,325,503 | 158억 |
| 2026-09-08 | 4,300 | 4,362 | 4,270 | 4,345 | 75 | +1.76% | 41,798 | 1.82억 |
| 2026-09-07 | 4,295 | 4,590 | 4,205 | 4,270 | 30 | +0.71% | 85,396 | 3.65억 |
| 2026-09-04 | 4,295 | 4,350 | 4,225 | 4,240 | -45 | -1.05% | 16,671 | 7,069만 |
| 2026-09-03 | 4,270 | 4,350 | 4,215 | 4,285 | -5 | -0.12% | 51,393 | 2.2억 |
| 2026-09-02 | 4,290 | 4,290 | 4,195 | 4,290 | 0 | 0.00% | 26,125 | 1.12억 |
| 2026-09-01 | 4,265 | 4,305 | 4,190 | 4,290 | 5 | +0.12% | 37,965 | 1.63억 |
| 2026-08-31 | 4,420 | 4,420 | 4,235 | 4,285 | -105 | -2.39% | 37,233 | 1.6억 |
| 2026-08-28 | 4,320 | 4,400 | 4,315 | 4,390 | 45 | +1.04% | 37,048 | 1.63억 |
| 2026-08-27 | 4,420 | 4,455 | 4,275 | 4,345 | -90 | -2.03% | 66,056 | 2.87억 |
| 2026-08-26 | 4,480 | 4,520 | 4,405 | 4,435 | 10 | +0.23% | 46,050 | 2.04억 |
| 2026-08-25 | 4,285 | 4,450 | 4,255 | 4,425 | 80 | +1.84% | 29,362 | 1.3억 |
| 2026-08-24 | 4,330 | 4,380 | 4,270 | 4,345 | 15 | +0.35% | 51,018 | 2.22억 |
| 2026-08-21 | 4,315 | 4,350 | 4,240 | 4,330 | -95 | -2.15% | 95,953 | 4.15억 |
| 2026-08-20 | 4,470 | 4,660 | 4,390 | 4,425 | -85 | -1.88% | 108,374 | 4.8억 |
| 2026-08-19 | 4,460 | 4,530 | 4,335 | 4,510 | 10 | +0.22% | 63,121 | 2.85억 |
| 2026-08-18 | 4,485 | 4,700 | 4,410 | 4,500 | 20 | +0.45% | 157,527 | 7.09억 |
| 2026-08-14 | 4,230 | 4,950 | 4,230 | 4,480 | 260 | +6.16% | 1,107,796 | 49.63억 |
| 2026-08-13 | 4,230 | 4,350 | 4,170 | 4,220 | -10 | -0.24% | 111,604 | 4.71억 |
| 2026-08-12 | 4,240 | 4,240 | 4,160 | 4,230 | -15 | -0.35% | 38,630 | 1.63억 |
| 2026-08-11 | 4,220 | 4,310 | 4,175 | 4,245 | -20 | -0.47% | 48,086 | 2.04억 |
| 2026-08-10 | 4,150 | 4,400 | 4,125 | 4,265 | 115 | +2.77% | 89,889 | 3.83억 |
| 2026-08-07 | 4,115 | 4,170 | 4,055 | 4,150 | 35 | +0.85% | 21,329 | 8,852만 |
| 2026-08-06 | 4,010 | 4,160 | 4,002 | 4,115 | 55 | +1.35% | 18,265 | 7,516만 |
| 2026-08-05 | 4,090 | 4,130 | 4,050 | 4,060 | 20 | +0.50% | 32,752 | 1.33억 |
| 2026-08-04 | 4,010 | 4,060 | 3,980 | 4,040 | 30 | +0.75% | 27,059 | 1.09억 |
| 2026-08-03 | 3,940 | 4,050 | 3,930 | 4,010 | 80 | +2.04% | 25,679 | 1.03억 |
| 2026-07-31 | 3,715 | 3,930 | 3,715 | 3,930 | 230 | +6.22% | 30,255 | 1.19억 |
| 2026-07-30 | 3,420 | 3,905 | 3,420 | 3,700 | 20 | +0.54% | 65,580 | 2.43억 |
| 2026-07-29 | 3,975 | 4,020 | 3,605 | 3,680 | -325 | -8.11% | 127,801 | 4.7억 |
| 2026-07-28 | 3,900 | 4,005 | 3,885 | 4,005 | 5 | +0.13% | 51,565 | 2.07억 |
| 2026-07-27 | 4,075 | 4,112 | 3,955 | 4,000 | -50 | -1.23% | 19,957 | 7,983만 |
| 2026-07-24 | 4,025 | 4,060 | 3,955 | 4,050 | 0 | 0.00% | 17,031 | 6,898만 |
| 2026-07-23 | 3,830 | 4,055 | 3,825 | 4,050 | 190 | +4.92% | 30,513 | 1.24억 |
| 2026-07-22 | 3,950 | 3,965 | 3,790 | 3,860 | -10 | -0.26% | 29,590 | 1.14억 |
| 2026-07-21 | 3,760 | 3,900 | 3,690 | 3,870 | 90 | +2.38% | 57,558 | 2.23억 |
| 2026-07-20 | 3,900 | 3,900 | 3,740 | 3,780 | -120 | -3.08% | 40,941 | 1.55억 |
| 2026-07-16 | 3,860 | 3,945 | 3,835 | 3,900 | 10 | +0.26% | 22,226 | 8,668만 |
| 2026-07-15 | 3,830 | 3,935 | 3,820 | 3,890 | 120 | +3.18% | 33,937 | 1.32억 |
| 2026-07-14 | 3,730 | 3,895 | 3,690 | 3,770 | 15 | +0.40% | 148,819 | 5.61억 |
| 2026-07-13 | 4,005 | 4,095 | 3,755 | 3,755 | -280 | -6.94% | 117,297 | 4.4억 |
| 2026-07-10 | 3,915 | 4,240 | 3,915 | 4,035 | 125 | +3.20% | 47,684 | 1.92억 |
| 2026-07-09 | 4,005 | 4,075 | 3,910 | 3,910 | -125 | -3.10% | 43,610 | 1.71억 |
| 2026-07-08 | 4,140 | 4,200 | 3,975 | 4,035 | -150 | -3.58% | 58,237 | 2.35억 |
| 2026-07-07 | 4,135 | 4,745 | 4,105 | 4,185 | -10 | -0.24% | 239,402 | 10.02억 |
| 2026-07-06 | 4,150 | 4,245 | 4,050 | 4,195 | 40 | +0.96% | 39,592 | 1.66억 |
| 2026-07-03 | 4,195 | 4,195 | 3,950 | 4,155 | 20 | +0.48% | 52,625 | 2.19억 |
| 2026-07-02 | 4,150 | 4,235 | 3,985 | 4,135 | -15 | -0.36% | 65,674 | 2.72억 |
| 2026-07-01 | 4,055 | 4,210 | 4,040 | 4,150 | 70 | +1.72% | 55,448 | 2.3억 |
| 2026-06-30 | 4,135 | 4,185 | 4,030 | 4,080 | -55 | -1.33% | 43,038 | 1.76억 |
| 2026-06-29 | 3,800 | 4,135 | 3,800 | 4,135 | 340 | +8.96% | 47,006 | 1.94억 |
| 2026-06-26 | 3,885 | 4,000 | 3,700 | 3,795 | -115 | -2.94% | 92,666 | 3.52억 |
| 2026-06-25 | 3,895 | 4,050 | 3,890 | 3,910 | 20 | +0.51% | 76,178 | 2.98억 |
| 2026-06-24 | 3,875 | 3,985 | 3,800 | 3,890 | 15 | +0.39% | 74,757 | 2.91억 |
| 2026-06-23 | 4,090 | 4,125 | 3,700 | 3,875 | -245 | -5.95% | 130,954 | 5.07억 |
| 2026-06-22 | 4,165 | 4,300 | 4,000 | 4,120 | -70 | -1.67% | 64,098 | 2.64억 |
| 2026-06-19 | 4,370 | 4,370 | 4,115 | 4,190 | -180 | -4.12% | 69,922 | 2.93억 |
| 2026-06-18 | 4,590 | 4,590 | 4,355 | 4,370 | -220 | -4.79% | 61,889 | 2.7억 |
| 2026-06-17 | 4,760 | 4,930 | 4,545 | 4,590 | -80 | -1.71% | 129,889 | 5.96억 |
| 2026-06-16 | 4,525 | 4,690 | 4,510 | 4,670 | 145 | +3.20% | 92,866 | 4.34억 |
| 2026-06-15 | 4,700 | 4,930 | 4,525 | 4,525 | 5 | +0.11% | 108,448 | 4.91억 |
| 2026-06-12 | 4,215 | 4,665 | 4,215 | 4,520 | 425 | +10.38% | 144,429 | 6.53억 |
| 2026-06-11 | 4,070 | 4,100 | 3,970 | 4,095 | 15 | +0.37% | 72,668 | 2.98억 |
| 2026-06-10 | 4,000 | 4,105 | 3,980 | 4,080 | 0 | 0.00% | 44 | 18만 |
| 2026-06-09 | 3,935 | 4,290 | 3,935 | 4,080 | 80 | +2.00% | 71,625 | 2.92억 |
| 2026-06-08 | 4,180 | 4,180 | 3,965 | 4,000 | -250 | -5.88% | 97,959 | 3.92억 |
| 2026-06-05 | 4,315 | 4,340 | 4,170 | 4,250 | -100 | -2.30% | 67,324 | 2.86억 |
| 2026-06-04 | 4,125 | 4,405 | 4,125 | 4,350 | 55 | +1.28% | 88,293 | 3.84억 |
| 2026-06-02 | 4,315 | 4,395 | 4,210 | 4,295 | -115 | -2.61% | 216,463 | 9.3억 |
| 2026-06-01 | 4,550 | 4,580 | 4,405 | 4,410 | -245 | -5.26% | 148,841 | 6.56억 |
| 2026-05-29 | 4,740 | 4,800 | 4,585 | 4,655 | -110 | -2.31% | 129,402 | 6.02억 |
| 2026-05-28 | 4,850 | 4,950 | 4,685 | 4,765 | -100 | -2.06% | 86,419 | 4.12억 |
| 2026-05-27 | 5,040 | 5,050 | 4,825 | 4,865 | -165 | -3.28% | 167,540 | 8.15억 |
| 2026-05-26 | 5,150 | 5,210 | 4,960 | 5,030 | -60 | -1.18% | 139,701 | 7.03억 |
| 2026-05-22 | 5,010 | 5,150 | 5,000 | 5,090 | 80 | +1.60% | 75,854 | 3.86억 |
| 2026-05-21 | 4,900 | 5,330 | 4,655 | 5,010 | 215 | +4.48% | 328,327 | 16.45억 |
| 2026-05-20 | 4,900 | 4,950 | 4,710 | 4,795 | -160 | -3.23% | 122,766 | 5.89억 |
| 2026-05-19 | 5,000 | 5,130 | 4,880 | 4,955 | -115 | -2.27% | 101,860 | 5.05억 |
| 2026-05-18 | 5,220 | 5,220 | 4,850 | 5,070 | -150 | -2.87% | 201,149 | 10.2억 |
| 2026-05-15 | 5,240 | 5,640 | 5,070 | 5,220 | 0 | 0.00% | 509,121 | 26.58억 |
| 2026-05-14 | 5,280 | 5,300 | 5,130 | 5,220 | 10 | +0.19% | 103,319 | 5.39억 |
| 2026-05-13 | 5,410 | 5,420 | 5,130 | 5,210 | -70 | -1.33% | 198,671 | 10.35억 |
| 2026-05-12 | 5,730 | 5,770 | 5,210 | 5,280 | -440 | -7.69% | 361,367 | 19.08억 |
| 2026-05-11 | 5,960 | 5,960 | 5,700 | 5,720 | -190 | -3.21% | 323,100 | 18.48억 |
| 2026-05-08 | 5,780 | 5,940 | 5,680 | 5,910 | 100 | +1.72% | 348,772 | 20.61억 |
| 2026-05-07 | 5,790 | 6,180 | 5,650 | 5,810 | 80 | +1.40% | 1,419,862 | 82.49억 |
| 2026-05-06 | 5,380 | 6,590 | 5,260 | 5,730 | 350 | +6.51% | 4,735,606 | 271억 |
| 2026-05-04 | 5,360 | 5,480 | 5,300 | 5,380 | 20 | +0.37% | 133,002 | 7.16억 |
| 2026-04-30 | 5,510 | 5,510 | 5,300 | 5,360 | -110 | -2.01% | 104,111 | 5.58억 |
| 2026-04-29 | 5,650 | 5,650 | 5,470 | 5,470 | -100 | -1.80% | 182,161 | 9.96억 |
| 2026-04-28 | 5,310 | 5,700 | 5,310 | 5,570 | 230 | +4.31% | 424,987 | 23.67억 |
| 2026-04-27 | 5,300 | 5,390 | 5,280 | 5,340 | 40 | +0.75% | 129,569 | 6.92억 |
| 2026-04-24 | 5,180 | 5,360 | 5,180 | 5,300 | 90 | +1.73% | 118,375 | 6.27억 |
| 2026-04-23 | 5,280 | 5,315 | 5,140 | 5,210 | -70 | -1.33% | 109,188 | 5.69억 |
| 2026-04-22 | 5,320 | 5,320 | 5,200 | 5,280 | -40 | -0.75% | 93,089 | 4.92억 |
| 2026-04-21 | 5,310 | 5,370 | 5,290 | 5,320 | 10 | +0.19% | 53,274 | 2.83억 |
| 2026-04-20 | 5,400 | 5,410 | 5,270 | 5,310 | -100 | -1.85% | 90,430 | 4.8억 |
| 2026-04-17 | 5,380 | 5,430 | 5,270 | 5,410 | 30 | +0.56% | 81,577 | 4.41억 |
| 2026-04-16 | 5,430 | 5,470 | 5,350 | 5,380 | -10 | -0.19% | 118,354 | 6.37억 |
| 2026-04-15 | 5,330 | 5,420 | 5,320 | 5,390 | 60 | +1.13% | 125,388 | 6.76억 |
| 2026-04-14 | 5,310 | 5,360 | 5,210 | 5,330 | 60 | +1.14% | 118,857 | 6.34억 |
| 2026-04-13 | 5,250 | 5,320 | 5,110 | 5,270 | -40 | -0.75% | 99,272 | 5.23억 |
| 2026-04-10 | 5,240 | 5,355 | 5,110 | 5,310 | 190 | +3.71% | 267,463 | 14.2억 |
| 2026-04-09 | 5,090 | 5,350 | 4,990 | 5,120 | -30 | -0.58% | 403,194 | 20.64억 |
| 2026-04-08 | 4,980 | 5,450 | 4,950 | 5,150 | 305 | +6.30% | 395,784 | 20.38억 |
| 2026-04-07 | 4,875 | 4,930 | 4,810 | 4,845 | -30 | -0.62% | 50,617 | 2.45억 |
| 2026-04-06 | 4,865 | 4,920 | 4,820 | 4,875 | 10 | +0.21% | 81,705 | 3.98억 |
| 2026-04-03 | 4,870 | 4,905 | 4,800 | 4,865 | 130 | +2.75% | 59,990 | 2.92억 |
| 2026-04-02 | 4,970 | 5,020 | 4,710 | 4,735 | -235 | -4.73% | 173,149 | 8.2억 |
| 2026-04-01 | 4,780 | 4,985 | 4,780 | 4,970 | 250 | +5.30% | 119,840 | 5.96억 |
| 2026-03-31 | 4,760 | 5,080 | 4,670 | 4,720 | -95 | -1.97% | 272,633 | 12.87억 |
| 2026-03-30 | 4,680 | 4,830 | 4,665 | 4,815 | — | — | 68,252 | 3.29억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)