금강철강
053260KOSDAQ7,160원-340 (-4.53%)전일 종가 2026-09-18
52주 위치
3,7209,17063%신고가 대비 -21.92%
- 시가총액
- 1,340억
- PER
- 17.68
- PBR
- 1.05
- EPS(TTM)
- 405원
- BPS
- 6,842원
- 배당수익률
- 2.37%
- 자사주비율
- 16.04%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +25.4% | +35.3% | +64.6% | +80.4% | +59.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 7,500 | 7,560 | 7,130 | 7,160 | -340 | -4.53% | 442,615 | 31.69억 |
| 2026-09-17 | 7,520 | 7,680 | 7,330 | 7,500 | -80 | -1.06% | 493,521 | 37.01억 |
| 2026-09-16 | 7,750 | 8,270 | 7,530 | 7,580 | -210 | -2.70% | 682,529 | 51.74억 |
| 2026-09-15 | 8,000 | 8,440 | 7,670 | 7,790 | -320 | -3.95% | 1,369,190 | 107억 |
| 2026-09-14 | 7,910 | 8,540 | 7,900 | 8,110 | 240 | +3.05% | 4,517,262 | 366억 |
| 2026-09-11 | 7,670 | 9,170 | 7,450 | 7,870 | 180 | +2.34% | 10,702,660 | 842억 |
| 2026-09-10 | 7,870 | 8,840 | 7,520 | 7,690 | -300 | -3.75% | 7,253,894 | 558억 |
| 2026-09-09 | 6,660 | 8,595 | 6,540 | 7,990 | 1,330 | +19.97% | 17,099,093 | 1,366억 |
| 2026-09-08 | 6,390 | 7,670 | 6,210 | 6,660 | 250 | +3.90% | 7,817,621 | 521억 |
| 2026-09-07 | 6,120 | 7,030 | 5,930 | 6,410 | 380 | +6.30% | 5,190,345 | 333억 |
| 2026-09-04 | 6,250 | 6,360 | 5,890 | 6,030 | -360 | -5.63% | 938,820 | 56.61억 |
| 2026-09-03 | 5,700 | 7,050 | 5,700 | 6,390 | 960 | +17.68% | 7,391,661 | 472억 |
| 2026-09-02 | 5,430 | 5,750 | 5,280 | 5,430 | 0 | 0.00% | 136,559 | 7.42억 |
| 2026-09-01 | 5,330 | 5,500 | 5,310 | 5,430 | 100 | +1.88% | 82,140 | 4.46억 |
| 2026-08-31 | 5,300 | 5,470 | 5,230 | 5,330 | -70 | -1.30% | 33,354 | 1.78억 |
| 2026-08-28 | 5,370 | 5,520 | 5,300 | 5,400 | 0 | 0.00% | 76,130 | 4.11억 |
| 2026-08-27 | 5,420 | 5,900 | 5,360 | 5,400 | -20 | -0.37% | 197,932 | 10.69억 |
| 2026-08-26 | 5,250 | 5,770 | 5,250 | 5,420 | 170 | +3.24% | 211,040 | 11.44억 |
| 2026-08-25 | 5,220 | 5,350 | 5,040 | 5,250 | -30 | -0.57% | 140,004 | 7.35억 |
| 2026-08-24 | 5,380 | 5,570 | 5,270 | 5,280 | -100 | -1.86% | 95,828 | 5.06억 |
| 2026-08-21 | 5,620 | 5,890 | 5,310 | 5,380 | -390 | -6.76% | 301,427 | 16.22억 |
| 2026-08-20 | 5,290 | 6,150 | 5,200 | 5,770 | 540 | +10.33% | 1,743,616 | 101억 |
| 2026-08-19 | 5,600 | 5,610 | 5,230 | 5,230 | -480 | -8.41% | 126,203 | 6.6억 |
| 2026-08-18 | 5,670 | 5,870 | 5,340 | 5,710 | 0 | 0.00% | 343,533 | 19.62억 |
| 2026-08-14 | 5,730 | 6,090 | 5,570 | 5,710 | 10 | +0.18% | 268,532 | 15.33억 |
| 2026-08-13 | 6,060 | 6,570 | 5,700 | 5,700 | -420 | -6.86% | 1,381,991 | 78.77억 |
| 2026-08-12 | 6,230 | 6,850 | 6,060 | 6,120 | -110 | -1.77% | 1,730,034 | 106억 |
| 2026-08-11 | 5,930 | 7,040 | 5,790 | 6,230 | 410 | +7.04% | 5,115,968 | 319억 |
| 2026-08-10 | 5,350 | 6,750 | 5,260 | 5,820 | 500 | +9.40% | 4,699,020 | 273억 |
| 2026-08-07 | 4,850 | 6,030 | 4,645 | 5,320 | 590 | +12.47% | 2,591,005 | 138억 |
| 2026-08-06 | 4,830 | 4,840 | 4,665 | 4,730 | -20 | -0.42% | 16,461 | 7,786만 |
| 2026-08-05 | 4,850 | 4,850 | 4,700 | 4,750 | 0 | 0.00% | 14,871 | 7,064만 |
| 2026-08-04 | 4,530 | 4,795 | 4,530 | 4,750 | 140 | +3.04% | 17,740 | 8,427만 |
| 2026-08-03 | 4,800 | 4,800 | 4,610 | 4,610 | -55 | -1.18% | 11,533 | 5,317만 |
| 2026-07-31 | 4,510 | 4,780 | 4,475 | 4,665 | 155 | +3.44% | 25,309 | 1.18억 |
| 2026-07-30 | 4,050 | 4,570 | 4,050 | 4,510 | 185 | +4.28% | 16,014 | 7,222만 |
| 2026-07-29 | 4,415 | 4,530 | 4,130 | 4,325 | -165 | -3.67% | 71,141 | 3.08억 |
| 2026-07-28 | 4,410 | 4,550 | 4,370 | 4,490 | -85 | -1.86% | 12,834 | 5,762만 |
| 2026-07-27 | 5,050 | 5,050 | 4,535 | 4,575 | -125 | -2.66% | 7,237 | 3,311만 |
| 2026-07-24 | 4,745 | 4,760 | 4,530 | 4,700 | 10 | +0.21% | 552,162 | 25.95억 |
| 2026-07-23 | 4,435 | 4,800 | 4,435 | 4,690 | 230 | +5.16% | 21,282 | 9,981만 |
| 2026-07-22 | 4,530 | 4,615 | 4,460 | 4,460 | -55 | -1.22% | 32,002 | 1.43억 |
| 2026-07-21 | 4,350 | 4,525 | 4,270 | 4,515 | 65 | +1.46% | 25,512 | 1.15억 |
| 2026-07-20 | 4,600 | 4,630 | 4,400 | 4,450 | -150 | -3.26% | 33,457 | 1.49억 |
| 2026-07-16 | 4,930 | 4,930 | 4,590 | 4,600 | -90 | -1.92% | 27,824 | 1.28억 |
| 2026-07-15 | 4,670 | 4,765 | 4,615 | 4,690 | 20 | +0.43% | 24,922 | 1.17억 |
| 2026-07-14 | 4,690 | 4,770 | 4,490 | 4,670 | -10 | -0.21% | 35,322 | 1.65억 |
| 2026-07-13 | 4,995 | 4,995 | 4,620 | 4,680 | -230 | -4.68% | 49,396 | 2.31억 |
| 2026-07-10 | 4,550 | 4,910 | 4,550 | 4,910 | 340 | +7.44% | 18,768 | 9,215만 |
| 2026-07-09 | 4,615 | 4,715 | 4,515 | 4,570 | -80 | -1.72% | 41,046 | 1.88억 |
| 2026-07-08 | 4,715 | 4,805 | 4,565 | 4,650 | -90 | -1.90% | 49,801 | 2.32억 |
| 2026-07-07 | 4,805 | 4,940 | 4,665 | 4,740 | -205 | -4.15% | 64,988 | 3.08억 |
| 2026-07-06 | 5,030 | 5,030 | 4,795 | 4,945 | -25 | -0.50% | 28,660 | 1.42억 |
| 2026-07-03 | 4,900 | 4,980 | 4,690 | 4,970 | 35 | +0.71% | 74,053 | 3.68억 |
| 2026-07-02 | 5,080 | 5,100 | 4,900 | 4,935 | -145 | -2.85% | 66,099 | 3.26억 |
| 2026-07-01 | 5,030 | 5,280 | 4,895 | 5,080 | 95 | +1.91% | 116,976 | 5.94억 |
| 2026-06-30 | 5,240 | 5,250 | 4,865 | 4,985 | -265 | -5.05% | 141,745 | 7.07억 |
| 2026-06-29 | 4,810 | 5,430 | 4,810 | 5,250 | 275 | +5.53% | 147,995 | 7.77억 |
| 2026-06-26 | 5,280 | 5,700 | 4,825 | 4,975 | -305 | -5.78% | 512,887 | 25.52억 |
| 2026-06-25 | 5,900 | 5,990 | 5,280 | 5,280 | -490 | -8.49% | 407,827 | 21.53억 |
| 2026-06-24 | 5,700 | 6,450 | 5,450 | 5,770 | 270 | +4.91% | 2,666,811 | 154억 |
| 2026-06-23 | 5,630 | 7,300 | 5,280 | 5,500 | -240 | -4.18% | 6,005,136 | 330억 |
| 2026-06-22 | 4,825 | 6,460 | 4,825 | 5,740 | 770 | +15.49% | 2,210,142 | 127억 |
| 2026-06-19 | 5,280 | 5,280 | 4,850 | 4,970 | -320 | -6.05% | 124,521 | 6.19억 |
| 2026-06-18 | 5,780 | 5,860 | 5,290 | 5,290 | -490 | -8.48% | 240,093 | 12.7억 |
| 2026-06-17 | 5,530 | 6,870 | 5,530 | 5,780 | 480 | +9.06% | 2,134,195 | 123억 |
| 2026-06-16 | 5,290 | 5,480 | 5,150 | 5,300 | 110 | +2.12% | 62,736 | 3.33억 |
| 2026-06-15 | 5,080 | 5,390 | 5,040 | 5,190 | 275 | +5.60% | 63,638 | 3.3억 |
| 2026-06-12 | 5,180 | 5,180 | 4,895 | 4,915 | 25 | +0.51% | 41,876 | 2.06억 |
| 2026-06-11 | 4,745 | 4,890 | 4,655 | 4,890 | 145 | +3.06% | 22,708 | 1.11억 |
| 2026-06-10 | 4,385 | 4,845 | 4,355 | 4,745 | 270 | +6.03% | 260 | 123만 |
| 2026-06-09 | 4,460 | 4,775 | 4,455 | 4,475 | -55 | -1.21% | 47,292 | 2.12억 |
| 2026-06-08 | 4,570 | 4,780 | 4,415 | 4,530 | -420 | -8.48% | 66,896 | 3.03억 |
| 2026-06-05 | 5,270 | 5,370 | 4,930 | 4,950 | -430 | -7.99% | 60,010 | 2.97억 |
| 2026-06-04 | 5,830 | 6,200 | 5,380 | 5,380 | -660 | -10.93% | 92,785 | 4.99억 |
| 2026-06-02 | 6,000 | 6,270 | 5,890 | 6,040 | -100 | -1.63% | 147,388 | 8.9억 |
| 2026-06-01 | 5,940 | 6,240 | 5,550 | 6,140 | 150 | +2.50% | 211,673 | 13억 |
| 2026-05-29 | 5,800 | 6,120 | 5,490 | 5,990 | 190 | +3.28% | 271,156 | 16.24억 |
| 2026-05-28 | 5,720 | 5,950 | 5,400 | 5,800 | 30 | +0.52% | 243,404 | 14.12억 |
| 2026-05-27 | 5,810 | 5,860 | 5,570 | 5,770 | -40 | -0.69% | 167,031 | 9.64억 |
| 2026-05-26 | 5,640 | 5,810 | 5,510 | 5,810 | 300 | +5.44% | 166,704 | 9.69억 |
| 2026-05-22 | 5,320 | 5,650 | 5,270 | 5,510 | 250 | +4.75% | 110,118 | 6.07억 |
| 2026-05-21 | 5,300 | 5,590 | 5,250 | 5,260 | 20 | +0.38% | 70,475 | 3.71억 |
| 2026-05-20 | 5,590 | 5,590 | 5,140 | 5,240 | -190 | -3.50% | 98,476 | 5.16억 |
| 2026-05-19 | 5,420 | 5,570 | 5,380 | 5,430 | -220 | -3.89% | 104,916 | 5.7억 |
| 2026-05-18 | 5,450 | 5,650 | 5,220 | 5,650 | 140 | +2.54% | 149,626 | 8.45억 |
| 2026-05-15 | 5,560 | 5,910 | 5,330 | 5,510 | -50 | -0.90% | 442,904 | 24.4억 |
| 2026-05-14 | 5,530 | 5,760 | 5,500 | 5,560 | -10 | -0.18% | 159,688 | 8.88억 |
| 2026-05-13 | 5,550 | 6,030 | 5,550 | 5,570 | -90 | -1.59% | 445,566 | 24.82억 |
| 2026-05-12 | 5,620 | 6,080 | 5,550 | 5,660 | 20 | +0.35% | 503,134 | 28.48억 |
| 2026-05-11 | 6,050 | 6,080 | 5,600 | 5,640 | -410 | -6.78% | 386,175 | 21.78억 |
| 2026-05-08 | 6,540 | 6,540 | 5,970 | 6,050 | -590 | -8.89% | 863,890 | 52.27억 |
| 2026-05-07 | 6,780 | 8,130 | 6,510 | 6,640 | -30 | -0.45% | 6,711,662 | 446억 |
| 2026-05-06 | 6,960 | 7,270 | 6,510 | 6,670 | -140 | -2.06% | 1,217,626 | 81.22억 |
| 2026-05-04 | 6,590 | 6,850 | 6,400 | 6,810 | 410 | +6.41% | 1,051,906 | 71.63억 |
| 2026-04-30 | 6,740 | 7,290 | 6,400 | 6,400 | -300 | -4.48% | 2,436,560 | 156억 |
| 2026-04-29 | 7,110 | 7,330 | 6,690 | 6,700 | -910 | -11.96% | 2,997,226 | 201억 |
| 2026-04-28 | 5,980 | 7,610 | 5,910 | 7,610 | 1,750 | +29.86% | 5,291,055 | 403억 |
| 2026-04-27 | 5,850 | 6,010 | 5,720 | 5,860 | 50 | +0.86% | 281,032 | 16.47억 |
| 2026-04-24 | 6,020 | 6,130 | 5,780 | 5,810 | -230 | -3.81% | 319,024 | 18.54억 |
| 2026-04-23 | 6,150 | 6,600 | 5,900 | 6,040 | -130 | -2.11% | 1,023,486 | 61.82억 |
| 2026-04-22 | 6,320 | 6,700 | 6,070 | 6,170 | -230 | -3.59% | 1,509,976 | 93.17억 |
| 2026-04-21 | 6,280 | 7,630 | 6,100 | 6,400 | 80 | +1.27% | 10,123,141 | 648억 |
| 2026-04-20 | 5,550 | 6,990 | 5,380 | 6,320 | 790 | +14.29% | 10,120,114 | 640억 |
| 2026-04-17 | 6,030 | 6,060 | 5,450 | 5,530 | -560 | -9.20% | 556,603 | 30.78억 |
| 2026-04-16 | 6,060 | 6,090 | 5,870 | 6,090 | 80 | +1.33% | 199,307 | 12.14억 |
| 2026-04-15 | 6,170 | 6,170 | 5,950 | 6,010 | -110 | -1.80% | 134,387 | 8.08억 |
| 2026-04-14 | 5,940 | 6,400 | 5,800 | 6,120 | 70 | +1.16% | 363,056 | 22.22억 |
| 2026-04-13 | 6,290 | 6,450 | 5,700 | 6,050 | 10 | +0.17% | 1,861,854 | 113억 |
| 2026-04-10 | 6,810 | 6,900 | 5,930 | 6,040 | 230 | +3.96% | 7,379,837 | 446억 |
| 2026-04-09 | 4,445 | 5,810 | 4,445 | 5,810 | 1,340 | +29.98% | 4,470,103 | 260억 |
| 2026-04-08 | 4,345 | 4,545 | 4,330 | 4,470 | 125 | +2.88% | 47,717 | 2.13억 |
| 2026-04-07 | 4,370 | 4,460 | 4,300 | 4,345 | -25 | -0.57% | 9,797 | 4,257만 |
| 2026-04-06 | 4,400 | 4,440 | 4,355 | 4,370 | -70 | -1.58% | 22,885 | 1억 |
| 2026-04-03 | 4,510 | 4,775 | 4,310 | 4,440 | 145 | +3.38% | 156,068 | 6.93억 |
| 2026-04-02 | 4,390 | 4,400 | 4,255 | 4,295 | -95 | -2.16% | 22,466 | 9,649만 |
| 2026-04-01 | 4,385 | 4,485 | 4,365 | 4,390 | 5 | +0.11% | 31,187 | 1.37억 |
| 2026-03-31 | 4,275 | 4,410 | 4,230 | 4,385 | 100 | +2.33% | 34,081 | 1.49억 |
| 2026-03-30 | 4,355 | 4,360 | 4,250 | 4,285 | -145 | -3.27% | 14,553 | 6,236만 |
| 2026-03-27 | 4,410 | 4,480 | 4,330 | 4,430 | — | — | 40,454 | 1.79억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)