한국주강

025890KOSPI

2,625원0 (0.00%)전일 종가 2026-09-18

52주 위치

1,4942,71093%신고가 대비 -3.14%

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 종가2,625원

시가총액—

52주 최고2,710원

52주 최저1,494원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+6.7%	+21.5%	+66.2%	+45.4%	+34.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,600	2,625	2,400	2,625	0	0.00%	66,370	1.74억
2026-09-17	2,615	2,630	2,600	2,625	0	0.00%	7,090	1,861만
2026-09-16	2,600	2,625	2,600	2,625	15	+0.57%	10,593	2,781만
2026-09-15	2,640	2,685	2,600	2,610	-30	-1.14%	77,580	2.02억
2026-09-14	2,645	2,665	2,630	2,640	0	0.00%	19,710	5,203만
2026-09-11	2,620	2,645	2,605	2,640	20	+0.76%	17,831	4,707만
2026-09-10	2,620	2,630	2,595	2,620	0	0.00%	17,923	4,696만
2026-09-09	2,590	2,620	2,510	2,620	35	+1.35%	28,004	7,337만
2026-09-08	2,570	2,590	2,555	2,585	20	+0.78%	8,231	2,128만
2026-09-07	2,570	2,585	2,555	2,565	-5	-0.19%	18,472	4,738만
2026-09-04	2,565	2,570	2,540	2,570	5	+0.19%	6,078	1,562만
2026-09-03	2,570	2,600	2,525	2,565	0	0.00%	77,176	1.98억
2026-09-02	2,510	2,580	2,505	2,565	35	+1.38%	18,393	4,718만
2026-09-01	2,480	2,530	2,480	2,530	25	+1.00%	8,603	2,177만
2026-08-31	2,490	2,510	2,445	2,505	-10	-0.40%	13,419	3,361만
2026-08-28	2,525	2,525	2,475	2,515	0	0.00%	19,805	4,981만
2026-08-27	2,515	2,555	2,500	2,515	5	+0.20%	13,424	3,376만
2026-08-26	2,470	2,520	2,470	2,510	20	+0.80%	9,084	2,280만
2026-08-25	2,470	2,490	2,420	2,490	20	+0.81%	12,001	2,988만
2026-08-24	2,460	2,470	2,440	2,470	10	+0.41%	5,955	1,471만
2026-08-21	2,470	2,470	2,430	2,460	0	0.00%	35,466	8,725만
2026-08-20	2,430	2,470	2,390	2,460	30	+1.23%	35,033	8,618만
2026-08-19	2,460	2,460	2,400	2,430	-30	-1.22%	27,898	6,779만
2026-08-18	2,490	2,510	2,440	2,460	-50	-1.99%	27,146	6,678만
2026-08-14	2,550	2,595	2,410	2,510	-60	-2.33%	69,121	1.73억
2026-08-13	2,710	2,710	2,510	2,570	-125	-4.64%	93,128	2.39억
2026-08-12	2,600	2,695	2,495	2,695	95	+3.65%	362,500	9.77억
2026-08-11	2,480	2,610	2,465	2,600	110	+4.42%	200,906	5.22억
2026-08-10	2,465	2,565	2,465	2,490	20	+0.81%	124,536	3.1억
2026-08-07	2,480	2,540	2,460	2,470	-35	-1.40%	50,302	1.24억
2026-08-06	2,370	2,550	2,370	2,505	100	+4.16%	129,126	3.23억
2026-08-05	2,280	2,405	2,280	2,405	120	+5.25%	69,941	1.68억
2026-08-04	2,275	2,305	2,275	2,285	-5	-0.22%	23,472	5,363만
2026-08-03	2,290	2,295	2,265	2,290	0	0.00%	17,107	3,918만
2026-07-31	2,205	2,300	2,195	2,290	95	+4.33%	83,222	1.91억
2026-07-30	2,180	2,215	2,180	2,195	-5	-0.23%	17,579	3,859만
2026-07-29	2,205	2,215	2,170	2,200	-20	-0.90%	10,408	2,290만
2026-07-28	2,265	2,265	2,195	2,220	-35	-1.55%	20,213	4,487만
2026-07-27	2,250	2,275	2,245	2,255	15	+0.67%	11,352	2,560만
2026-07-24	2,250	2,260	2,240	2,240	-10	-0.44%	4,024	901만
2026-07-23	2,230	2,255	2,225	2,250	25	+1.12%	11,739	2,641만
2026-07-22	2,225	2,235	2,200	2,225	0	0.00%	7,066	1,572만
2026-07-21	2,205	2,225	2,160	2,225	20	+0.91%	8,189	1,822만
2026-07-20	2,250	2,250	2,175	2,205	-45	-2.00%	12,248	2,701만
2026-07-16	2,245	2,275	2,225	2,250	10	+0.45%	27,464	6,179만
2026-07-15	2,170	2,250	2,170	2,240	50	+2.28%	32,678	7,320만
2026-07-14	2,170	2,190	2,140	2,190	0	0.00%	26,176	5,733만
2026-07-13	2,220	2,225	2,150	2,190	-20	-0.90%	16,971	3,717만
2026-07-10	2,205	2,220	2,190	2,210	5	+0.23%	16,112	3,561만
2026-07-09	2,220	2,220	2,165	2,205	-5	-0.23%	9,301	2,051만
2026-07-08	2,235	2,300	2,190	2,210	-25	-1.12%	29,295	6,474만
2026-07-07	2,265	2,265	2,185	2,235	-20	-0.89%	25,013	5,590만
2026-07-06	2,215	2,255	2,190	2,255	55	+2.50%	32,261	7,275만
2026-07-03	2,200	2,200	2,165	2,200	5	+0.23%	21,705	4,775만
2026-07-02	2,175	2,195	2,140	2,195	25	+1.15%	45,044	9,887만
2026-07-01	2,170	2,175	2,130	2,170	-10	-0.46%	28,198	6,119만
2026-06-30	2,190	2,190	2,140	2,180	0	0.00%	32,541	7,094만
2026-06-29	2,135	2,185	2,130	2,180	30	+1.40%	33,619	7,329만
2026-06-26	2,145	2,160	2,120	2,150	-15	-0.69%	5,809	1,249만
2026-06-25	2,130	2,170	2,120	2,165	20	+0.93%	19,801	4,287만
2026-06-24	2,125	2,150	2,080	2,145	5	+0.23%	32,694	7,013만
2026-06-23	2,165	2,165	2,105	2,140	-20	-0.93%	14,246	3,049만
2026-06-22	2,145	2,160	2,100	2,160	20	+0.93%	19,102	4,126만
2026-06-19	2,160	2,160	2,070	2,140	-20	-0.93%	37,466	8,018만
2026-06-18	2,080	2,160	2,050	2,160	80	+3.85%	58,996	1.27억
2026-06-17	2,075	2,080	2,025	2,080	5	+0.24%	17,906	3,724만
2026-06-16	2,065	2,090	2,040	2,075	15	+0.73%	12,443	2,582만
2026-06-15	2,070	2,090	2,010	2,060	-10	-0.48%	34,062	7,017만
2026-06-12	1,950	2,090	1,941	2,070	126	+6.48%	50,554	1.05억
2026-06-11	1,872	1,946	1,855	1,944	54	+2.86%	23,500	4,568만
2026-06-10	1,882	1,908	1,858	1,890	11	+0.59%	17,496	3,307만
2026-06-09	1,888	1,888	1,772	1,879	9	+0.48%	138,519	2.6억
2026-06-08	1,859	1,874	1,774	1,870	-6	-0.32%	35,511	6,641만
2026-06-05	1,879	1,880	1,854	1,876	-13	-0.69%	6,464	1,213만
2026-06-04	1,902	1,903	1,860	1,889	-11	-0.58%	21,995	4,155만
2026-06-02	1,912	1,912	1,863	1,900	-22	-1.14%	28,375	5,391만
2026-06-01	1,946	1,946	1,883	1,922	-40	-2.04%	111,224	2.14억
2026-05-29	1,949	1,962	1,921	1,962	10	+0.51%	25,216	4,947만
2026-05-28	1,955	1,959	1,924	1,952	-11	-0.56%	38,515	7,518만
2026-05-27	1,952	1,980	1,922	1,963	-2	-0.10%	30,437	5,975만
2026-05-26	1,950	1,977	1,920	1,965	18	+0.92%	30,396	5,973만
2026-05-22	1,933	1,992	1,932	1,947	14	+0.72%	15,096	2,939만
2026-05-21	1,884	1,933	1,877	1,933	50	+2.66%	82,281	1.59억
2026-05-20	1,986	1,989	1,855	1,883	-95	-4.80%	35,340	6,655만
2026-05-19	2,005	2,030	1,947	1,978	3	+0.15%	28,514	5,640만
2026-05-18	2,050	2,050	1,922	1,975	-85	-4.13%	63,184	1.25억
2026-05-15	2,140	2,145	2,040	2,060	-80	-3.74%	37,009	7,624만
2026-05-14	2,240	2,240	2,110	2,140	-90	-4.04%	35,818	7,665만
2026-05-13	2,130	2,235	2,050	2,230	80	+3.72%	198,436	4.43억
2026-05-12	2,180	2,180	2,075	2,150	-30	-1.38%	59,236	1.27억
2026-05-11	2,180	2,190	2,090	2,180	10	+0.46%	77,636	1.69억
2026-05-08	2,195	2,205	2,150	2,170	-50	-2.25%	28,159	6,111만
2026-05-07	2,210	2,230	2,160	2,220	-5	-0.22%	39,012	8,661만
2026-05-06	2,220	2,225	2,070	2,225	20	+0.91%	93,263	2.08억
2026-05-04	2,070	2,215	2,065	2,205	145	+7.04%	106,088	2.34억
2026-04-30	2,160	2,160	2,030	2,060	-100	-4.63%	58,498	1.21억
2026-04-29	2,170	2,185	2,070	2,160	0	0.00%	41,827	9,035만
2026-04-28	2,130	2,170	2,090	2,160	45	+2.13%	55,653	1.2억
2026-04-27	2,080	2,120	2,055	2,115	35	+1.68%	66,553	1.41억
2026-04-24	2,060	2,115	2,035	2,080	0	0.00%	75,127	1.56억
2026-04-23	2,150	2,150	2,060	2,080	-75	-3.48%	51,324	1.07억
2026-04-22	2,140	2,170	2,100	2,155	10	+0.47%	78,729	1.7억
2026-04-21	2,135	2,175	2,095	2,145	10	+0.47%	47,954	1.03억
2026-04-20	2,190	2,190	2,110	2,135	-55	-2.51%	43,995	9,393만
2026-04-17	2,250	2,250	2,150	2,190	-55	-2.45%	68,630	1.5억
2026-04-16	2,190	2,270	2,130	2,245	55	+2.51%	91,529	2.05억
2026-04-15	2,050	2,300	2,035	2,190	180	+8.96%	425,027	9.31억
2026-04-14	1,981	2,340	1,978	2,010	30	+1.52%	964,229	19.38억
2026-04-13	2,005	2,015	1,964	1,980	-25	-1.25%	35,994	7,127만
2026-04-10	1,968	2,065	1,959	2,005	47	+2.40%	68,416	1.37억
2026-04-09	1,960	1,974	1,929	1,958	8	+0.41%	54,248	1.06억
2026-04-08	1,952	1,993	1,942	1,950	-2	-0.10%	66,476	1.3억
2026-04-07	1,962	1,986	1,943	1,952	-29	-1.46%	39,218	7,655만
2026-04-06	2,005	2,010	1,950	1,981	-3	-0.15%	64,614	1.28억
2026-04-03	1,910	2,015	1,908	1,984	81	+4.26%	96,958	1.92억
2026-04-02	1,960	1,960	1,877	1,903	-58	-2.96%	137,954	2.63억
2026-04-01	1,958	2,025	1,957	1,961	5	+0.26%	259,494	5.09억
2026-03-31	1,865	2,155	1,825	1,956	168	+9.40%	1,210,803	23.68억
2026-03-30	1,859	1,859	1,720	1,788	8	+0.45%	117,337	2.1억
2026-03-27	1,698	1,828	1,691	1,780	—	—	473,145	8.42억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)