이건산업 (008250)

008250
🏛️ 대한민국 →
4,780.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 11,450.00 11,500.00 11,350.00 11,450.00 0.0M
2021-12-29 11,400.00 11,500.00 11,350.00 11,450.00 0.0M
2021-12-28 11,400.00 11,650.00 11,350.00 11,500.00 0.1M
2021-12-27 11,400.00 11,500.00 11,300.00 11,400.00 0.0M
2021-12-24 11,250.00 11,350.00 11,150.00 11,350.00 0.0M
2021-12-23 11,300.00 11,300.00 11,100.00 11,250.00 0.0M
2021-12-22 11,400.00 11,450.00 11,150.00 11,300.00 0.1M
2021-12-21 11,300.00 11,450.00 11,100.00 11,350.00 0.1M
2021-12-20 11,550.00 11,650.00 11,300.00 11,300.00 0.1M
2021-12-17 11,650.00 11,900.00 11,500.00 11,700.00 0.1M
2021-12-16 11,850.00 12,000.00 11,650.00 11,650.00 0.0M
2021-12-15 12,000.00 12,000.00 11,700.00 11,800.00 0.1M
2021-12-14 12,200.00 12,350.00 11,900.00 12,000.00 0.1M
2021-12-13 12,250.00 12,400.00 12,050.00 12,200.00 0.1M
2021-12-10 11,850.00 12,200.00 11,750.00 12,000.00 0.1M
2021-12-09 11,750.00 11,850.00 11,550.00 11,800.00 0.1M
2021-12-08 11,800.00 11,900.00 11,550.00 11,700.00 0.1M
2021-12-07 11,700.00 11,750.00 11,550.00 11,700.00 0.1M
2021-12-06 11,550.00 11,700.00 11,400.00 11,600.00 0.1M
2021-12-03 11,700.00 11,950.00 11,500.00 11,800.00 0.2M
2021-12-02 10,750.00 11,400.00 10,750.00 11,400.00 0.1M
2021-12-01 10,650.00 11,050.00 10,400.00 11,050.00 0.1M
2021-11-30 11,600.00 11,650.00 10,550.00 10,750.00 0.2M
2021-11-29 11,200.00 11,550.00 11,200.00 11,500.00 0.1M
2021-11-26 12,500.00 12,600.00 11,600.00 11,750.00 0.2M
2021-11-25 12,600.00 12,750.00 12,350.00 12,500.00 0.1M
2021-11-24 12,600.00 12,800.00 12,550.00 12,700.00 0.1M
2021-11-23 12,600.00 12,900.00 12,550.00 12,600.00 0.1M
2021-11-22 12,850.00 12,900.00 12,550.00 12,600.00 0.1M
2021-11-21 12,850.00 12,850.00 12,850.00 12,850.00 0.0M
2021-11-19 12,750.00 12,950.00 12,650.00 12,850.00 0.1M
2021-11-18 12,800.00 13,000.00 12,500.00 12,750.00 0.1M
2021-11-17 13,300.00 13,300.00 12,700.00 12,800.00 0.1M
2021-11-16 13,350.00 13,400.00 13,050.00 13,150.00 0.1M
2021-11-15 13,150.00 13,450.00 12,900.00 13,400.00 0.1M
2021-11-14 13,100.00 13,100.00 13,100.00 13,100.00 0.0M
2021-11-12 13,050.00 13,200.00 12,950.00 13,100.00 0.1M
2021-11-11 13,150.00 13,300.00 12,800.00 13,000.00 0.1M
2021-11-10 13,900.00 13,900.00 13,100.00 13,150.00 0.2M
2021-11-09 13,600.00 13,950.00 13,600.00 13,900.00 0.1M
2021-11-08 13,700.00 13,750.00 13,300.00 13,600.00 0.1M
2021-11-07 13,650.00 13,650.00 13,650.00 13,650.00 0.0M
2021-11-05 14,000.00 14,150.00 13,550.00 13,650.00 0.1M
2021-11-04 14,350.00 14,400.00 13,850.00 14,000.00 0.2M
2021-11-03 14,400.00 14,600.00 14,200.00 14,250.00 0.2M
2021-11-02 14,400.00 14,450.00 14,050.00 14,200.00 0.2M
2021-11-01 14,200.00 14,450.00 14,000.00 14,100.00 0.2M
2021-10-29 14,100.00 14,400.00 13,900.00 14,200.00 0.2M
2021-10-28 14,300.00 14,350.00 13,850.00 14,000.00 0.2M
2021-10-27 14,450.00 14,600.00 14,250.00 14,350.00 0.2M
2021-10-26 14,150.00 14,400.00 14,150.00 14,300.00 0.1M
2021-10-25 14,100.00 14,300.00 13,900.00 14,250.00 0.2M
2021-10-24 14,050.00 14,050.00 14,050.00 14,050.00 0.0M
2021-10-22 13,700.00 14,800.00 13,550.00 14,050.00 0.8M
2021-10-21 13,800.00 13,850.00 13,600.00 13,700.00 0.1M
2021-10-20 13,900.00 14,250.00 13,750.00 13,750.00 0.2M
2021-10-19 14,000.00 14,150.00 13,550.00 13,650.00 0.4M
2021-10-18 13,600.00 13,600.00 13,300.00 13,350.00 0.1M
2021-10-15 13,650.00 13,700.00 13,350.00 13,550.00 0.1M
2021-10-14 13,550.00 13,550.00 13,350.00 13,500.00 0.1M
2021-10-13 12,650.00 13,450.00 12,600.00 13,350.00 0.2M
2021-10-12 12,850.00 12,900.00 12,600.00 12,700.00 0.1M
2021-10-11 12,800.00 12,800.00 12,800.00 12,800.00 0.0M
2021-10-08 12,950.00 13,250.00 12,650.00 12,800.00 0.2M
2021-10-07 12,650.00 12,900.00 12,500.00 12,800.00 0.1M
2021-10-06 13,400.00 13,600.00 12,400.00 12,500.00 0.3M
2021-10-05 13,250.00 13,750.00 13,100.00 13,350.00 0.3M
2021-10-01 13,650.00 13,950.00 13,200.00 13,350.00 0.1M
2021-09-30 13,350.00 14,000.00 13,350.00 13,800.00 0.1M
2021-09-29 13,100.00 13,550.00 13,100.00 13,350.00 0.2M
2021-09-28 14,350.00 14,400.00 13,650.00 13,650.00 0.2M
2021-09-27 13,950.00 15,200.00 13,700.00 14,450.00 1.0M
2021-09-26 13,850.00 13,850.00 13,850.00 13,850.00 0.0M
2021-09-24 14,100.00 14,400.00 13,650.00 13,850.00 0.2M
2021-09-23 14,100.00 14,350.00 13,900.00 14,000.00 0.1M
2021-09-17 14,450.00 14,550.00 14,150.00 14,250.00 0.1M
2021-09-16 14,450.00 14,600.00 14,200.00 14,450.00 0.1M
2021-09-15 14,400.00 14,450.00 14,200.00 14,400.00 0.1M
2021-09-14 14,550.00 14,700.00 14,300.00 14,450.00 0.1M
2021-09-13 15,050.00 15,100.00 14,350.00 14,550.00 0.3M
2021-09-12 15,100.00 15,100.00 15,100.00 15,100.00 0.0M
2021-09-10 14,850.00 15,250.00 14,450.00 15,100.00 0.4M
2021-09-09 14,950.00 15,150.00 14,550.00 14,850.00 0.2M
2021-09-08 14,900.00 15,100.00 14,600.00 15,000.00 0.3M
2021-09-07 14,900.00 15,000.00 14,700.00 14,900.00 0.2M
2021-09-06 14,250.00 14,800.00 14,200.00 14,700.00 0.3M
2021-09-03 14,050.00 14,200.00 13,850.00 14,200.00 0.1M
2021-09-02 13,900.00 14,000.00 13,700.00 13,950.00 0.1M
2021-09-01 13,800.00 13,900.00 13,550.00 13,900.00 0.1M
2021-08-31 13,800.00 13,850.00 13,400.00 13,750.00 0.1M
2021-08-30 13,650.00 13,750.00 13,350.00 13,700.00 0.2M
2021-08-27 12,950.00 13,450.00 12,900.00 13,400.00 0.1M
2021-08-26 13,450.00 13,550.00 13,000.00 13,150.00 0.2M
2021-08-25 13,100.00 13,500.00 12,950.00 13,300.00 0.2M
2021-08-24 12,800.00 13,200.00 12,800.00 13,100.00 0.2M
2021-08-23 12,700.00 12,850.00 12,400.00 12,650.00 0.2M
2021-08-20 13,350.00 13,400.00 12,300.00 12,450.00 0.4M
2021-08-19 14,100.00 14,350.00 13,200.00 13,250.00 0.4M
2021-08-18 14,100.00 14,450.00 13,700.00 14,350.00 0.3M
2021-08-17 14,850.00 15,000.00 14,050.00 14,350.00 0.3M
2021-08-13 15,100.00 15,150.00 14,500.00 15,000.00 0.3M
2021-08-12 14,750.00 14,950.00 14,600.00 14,800.00 0.1M
2021-08-11 14,950.00 15,100.00 14,700.00 14,850.00 0.2M
2021-08-10 15,300.00 15,300.00 14,650.00 15,050.00 0.2M
2021-08-09 15,300.00 15,400.00 15,100.00 15,300.00 0.2M
2021-08-08 15,250.00 15,250.00 15,250.00 15,250.00 0.0M
2021-08-06 15,050.00 15,350.00 14,900.00 15,250.00 0.2M
2021-08-05 14,850.00 15,050.00 14,700.00 15,050.00 0.2M
2021-08-04 14,700.00 14,900.00 14,500.00 14,800.00 0.2M
2021-08-03 15,050.00 15,150.00 14,400.00 14,650.00 0.4M
2021-08-02 15,400.00 15,450.00 14,650.00 14,900.00 0.3M
2021-08-01 15,300.00 15,300.00 15,300.00 15,300.00 0.0M
2021-07-30 15,400.00 15,900.00 15,200.00 15,300.00 0.7M
2021-07-29 15,000.00 15,700.00 15,000.00 15,250.00 0.8M
2021-07-28 15,350.00 15,500.00 14,650.00 14,900.00 0.5M
2021-07-27 15,000.00 15,700.00 14,900.00 15,200.00 1.4M
2021-07-26 14,700.00 15,200.00 14,450.00 14,750.00 0.5M
2021-07-23 14,550.00 15,200.00 14,500.00 14,650.00 0.8M
2021-07-22 14,250.00 14,600.00 14,200.00 14,400.00 0.2M
2021-07-21 14,500.00 14,550.00 14,150.00 14,200.00 0.2M
2021-07-20 14,050.00 14,450.00 14,000.00 14,400.00 0.2M
2021-07-19 14,100.00 14,500.00 13,900.00 14,350.00 0.2M
2021-07-18 14,100.00 14,100.00 14,100.00 14,100.00 0.0M
2021-07-16 14,250.00 14,250.00 13,900.00 14,100.00 0.2M
2021-07-15 14,400.00 14,400.00 14,150.00 14,250.00 0.2M
2021-07-14 14,500.00 14,650.00 14,250.00 14,450.00 0.2M
2021-07-13 14,750.00 15,000.00 14,500.00 14,650.00 0.3M
2021-07-12 14,250.00 14,850.00 13,950.00 14,650.00 0.5M
2021-07-11 14,150.00 14,150.00 14,150.00 14,150.00 0.0M
2021-07-09 14,200.00 14,350.00 13,800.00 14,150.00 0.4M
2021-07-08 14,600.00 14,950.00 14,300.00 14,600.00 0.4M
2021-07-07 14,650.00 14,800.00 14,400.00 14,650.00 0.6M
2021-07-06 14,300.00 15,100.00 14,250.00 14,550.00 1.8M
2021-07-05 14,050.00 14,250.00 13,700.00 13,800.00 0.5M
2021-07-04 13,900.00 13,900.00 13,900.00 13,900.00 0.0M
2021-07-02 13,600.00 16,100.00 13,550.00 13,900.00 4.6M
2021-07-01 13,400.00 13,550.00 13,250.00 13,350.00 0.1M
2021-06-30 13,350.00 13,600.00 13,200.00 13,450.00 0.1M
2021-06-29 13,550.00 13,600.00 13,200.00 13,300.00 0.1M
2021-06-28 13,250.00 13,850.00 13,150.00 13,500.00 0.3M
2021-06-27 13,250.00 13,250.00 13,250.00 13,250.00 0.0M
2021-06-25 13,200.00 13,400.00 13,000.00 13,250.00 0.2M
2021-06-24 13,200.00 13,250.00 12,900.00 13,150.00 0.2M
2021-06-23 13,650.00 13,700.00 13,250.00 13,300.00 0.2M
2021-06-22 13,650.00 13,900.00 13,550.00 13,800.00 0.2M
2021-06-21 13,550.00 13,750.00 13,200.00 13,400.00 0.3M
2021-06-20 13,550.00 13,550.00 13,550.00 13,550.00 0.0M
2021-06-18 14,050.00 14,100.00 13,550.00 13,550.00 0.4M
2021-06-17 14,400.00 14,400.00 14,000.00 14,200.00 0.1M
2021-06-16 14,350.00 14,900.00 14,200.00 14,350.00 0.3M
2021-06-15 14,250.00 14,450.00 13,950.00 14,300.00 0.2M
2021-06-14 14,900.00 14,900.00 14,200.00 14,300.00 0.3M
2021-06-11 15,100.00 15,100.00 14,650.00 14,850.00 0.2M
2021-06-10 15,050.00 15,100.00 14,650.00 14,950.00 0.2M
2021-06-09 15,200.00 15,600.00 14,900.00 14,900.00 0.2M
2021-06-08 15,000.00 15,350.00 14,850.00 15,050.00 0.2M
2021-06-07 15,450.00 15,450.00 14,850.00 15,100.00 0.2M
2021-06-04 15,600.00 15,600.00 15,250.00 15,400.00 0.2M
2021-06-03 15,750.00 15,850.00 15,350.00 15,600.00 0.2M
2021-06-02 15,350.00 15,900.00 15,100.00 15,700.00 0.5M
2021-06-01 15,000.00 15,250.00 14,850.00 15,250.00 0.2M
2021-05-31 15,450.00 15,700.00 14,900.00 15,100.00 0.4M
2021-05-28 15,700.00 15,700.00 15,150.00 15,250.00 0.2M
2021-05-27 15,100.00 15,500.00 14,750.00 15,500.00 0.3M
2021-05-26 15,550.00 15,550.00 14,750.00 15,100.00 0.4M
2021-05-25 14,900.00 15,850.00 14,900.00 15,550.00 0.8M
2021-05-24 15,400.00 15,650.00 14,550.00 14,550.00 0.5M
2021-05-23 15,500.00 15,500.00 15,500.00 15,500.00 0.0M
2021-05-21 15,750.00 16,200.00 15,500.00 15,500.00 0.5M
2021-05-20 15,800.00 16,200.00 15,200.00 15,850.00 0.9M
2021-05-19 16,300.00 16,300.00 16,300.00 16,300.00 0.0M
2021-05-18 16,350.00 16,700.00 16,050.00 16,300.00 0.9M
2021-05-17 14,600.00 17,450.00 14,600.00 16,350.00 6.0M
2021-05-16 14,250.00 14,250.00 14,250.00 14,250.00 0.0M
2021-05-14 13,450.00 14,800.00 12,500.00 14,250.00 1.2M
2021-05-13 13,550.00 13,850.00 13,050.00 13,250.00 0.5M
2021-05-12 14,650.00 14,800.00 13,800.00 14,100.00 0.6M
2021-05-11 14,150.00 14,900.00 14,000.00 14,900.00 0.5M
2021-05-10 14,800.00 15,000.00 14,400.00 14,550.00 0.6M
2021-05-07 14,400.00 15,300.00 14,250.00 14,550.00 1.6M
2021-05-06 13,400.00 14,200.00 13,100.00 13,900.00 0.6M
2021-05-05 13,150.00 13,150.00 13,150.00 13,150.00 0.0M
2021-05-04 13,300.00 13,600.00 12,650.00 13,150.00 0.5M
2021-05-03 14,200.00 14,200.00 13,100.00 13,100.00 0.4M
2021-05-02 14,200.00 14,200.00 14,200.00 14,200.00 0.0M
2021-04-30 14,150.00 14,950.00 13,500.00 14,200.00 1.2M
2021-04-29 13,550.00 14,050.00 13,100.00 13,800.00 0.5M
2021-04-28 13,750.00 14,350.00 13,250.00 13,300.00 0.7M
2021-04-27 12,700.00 13,700.00 12,450.00 13,650.00 1.0M
2021-04-26 12,200.00 12,700.00 11,950.00 12,600.00 0.3M
2021-04-23 12,300.00 12,800.00 12,000.00 12,150.00 1.0M
2021-04-22 12,250.00 12,350.00 11,800.00 12,100.00 0.4M
2021-04-21 12,000.00 12,200.00 11,850.00 12,000.00 0.6M
2021-04-20 11,400.00 12,350.00 11,300.00 12,000.00 1.2M
2021-04-19 11,700.00 11,850.00 11,350.00 11,500.00 0.5M
2021-04-16 11,300.00 11,550.00 10,900.00 11,550.00 1.0M
2021-04-15 10,700.00 10,900.00 10,600.00 10,850.00 0.3M
2021-04-14 10,350.00 10,800.00 10,150.00 10,650.00 0.4M
2021-04-13 10,700.00 10,900.00 10,100.00 10,350.00 0.9M
2021-04-12 10,450.00 12,000.00 10,300.00 10,900.00 4.2M
2021-04-09 10,250.00 10,650.00 10,200.00 10,350.00 0.4M
2021-04-08 10,000.00 10,300.00 9,840.00 10,100.00 0.3M
2021-04-07 9,620.00 10,150.00 9,560.00 10,050.00 0.4M
2021-04-06 9,500.00 9,590.00 9,470.00 9,550.00 0.1M
2021-04-05 9,380.00 9,560.00 9,290.00 9,500.00 0.1M
2021-04-02 9,640.00 9,640.00 9,330.00 9,380.00 0.1M
2021-04-01 9,650.00 9,660.00 9,490.00 9,550.00 0.1M
2021-03-31 9,490.00 9,630.00 9,380.00 9,570.00 0.1M
2021-03-30 9,500.00 9,580.00 9,420.00 9,460.00 0.1M
2021-03-29 9,600.00 9,600.00 9,400.00 9,510.00 0.1M
2021-03-26 9,410.00 9,600.00 9,410.00 9,520.00 0.1M
2021-03-25 9,220.00 9,470.00 9,210.00 9,450.00 0.1M
2021-03-24 9,080.00 9,260.00 8,990.00 9,260.00 0.1M
2021-03-23 9,150.00 9,270.00 9,040.00 9,080.00 0.1M
2021-03-22 9,130.00 9,150.00 9,020.00 9,070.00 0.1M
2021-03-19 9,070.00 9,130.00 8,990.00 9,130.00 0.0M
2021-03-18 9,150.00 9,170.00 9,050.00 9,170.00 0.1M
2021-03-17 9,200.00 9,210.00 9,000.00 9,060.00 0.1M
2021-03-16 9,080.00 9,250.00 9,020.00 9,200.00 0.0M
2021-03-15 9,140.00 9,150.00 9,040.00 9,080.00 0.1M
2021-03-12 8,920.00 9,130.00 8,910.00 9,080.00 0.1M
2021-03-11 8,630.00 8,920.00 8,580.00 8,890.00 0.1M
2021-03-10 8,650.00 8,680.00 8,440.00 8,520.00 0.1M
2021-03-09 8,650.00 8,660.00 8,350.00 8,570.00 0.1M
2021-03-08 8,840.00 8,890.00 8,650.00 8,710.00 0.1M
2021-03-05 8,820.00 8,860.00 8,580.00 8,780.00 0.1M
2021-03-04 9,100.00 9,100.00 8,790.00 8,910.00 0.1M
2021-03-03 8,930.00 9,130.00 8,930.00 9,110.00 0.1M
2021-03-02 8,930.00 9,180.00 8,930.00 9,030.00 0.1M
2021-02-26 9,070.00 9,070.00 8,410.00 8,840.00 0.2M
2021-02-25 9,180.00 9,280.00 9,130.00 9,280.00 0.1M
2021-02-24 9,610.00 9,750.00 9,050.00 9,050.00 0.3M
2021-02-23 10,000.00 10,050.00 9,640.00 9,680.00 0.4M
2021-02-22 10,200.00 10,250.00 9,990.00 10,100.00 0.2M
2021-02-19 10,600.00 10,600.00 9,960.00 10,150.00 0.3M
2021-02-18 10,950.00 11,000.00 10,500.00 10,550.00 0.0M
2021-02-17 10,600.00 11,100.00 10,400.00 10,800.00 0.7M
2021-02-16 10,500.00 10,750.00 10,200.00 10,500.00 0.2M
2021-02-15 10,750.00 10,850.00 10,550.00 10,700.00 0.1M
2021-02-10 10,400.00 10,700.00 10,100.00 10,650.00 0.1M
2021-02-09 10,800.00 10,800.00 10,350.00 10,350.00 0.2M
2021-02-08 10,550.00 10,900.00 10,200.00 10,800.00 0.4M
2021-02-07 10,450.00 10,450.00 10,450.00 10,450.00 0.0M
2021-02-05 10,250.00 10,550.00 10,050.00 10,450.00 0.2M
2021-02-04 10,300.00 10,500.00 10,000.00 10,200.00 0.4M
2021-02-03 9,850.00 10,350.00 9,810.00 10,150.00 0.2M
2021-02-02 9,900.00 9,900.00 9,680.00 9,800.00 0.1M
2021-02-01 9,440.00 9,790.00 9,300.00 9,750.00 0.2M
2021-01-31 9,560.00 9,560.00 9,560.00 9,560.00 0.0M
2021-01-29 10,150.00 10,200.00 9,420.00 9,560.00 0.3M
2021-01-28 9,980.00 10,250.00 9,880.00 10,050.00 0.0M
2021-01-27 10,800.00 10,800.00 10,150.00 10,250.00 0.4M
2021-01-26 11,000.00 11,000.00 10,650.00 10,750.00 0.2M
2021-01-25 11,100.00 11,200.00 10,900.00 11,000.00 0.0M
2021-01-24 11,000.00 11,000.00 11,000.00 11,000.00 0.0M
2021-01-22 10,950.00 11,250.00 10,750.00 11,000.00 0.3M
2021-01-21 11,200.00 11,300.00 10,850.00 10,850.00 0.4M
2021-01-20 11,400.00 11,400.00 11,000.00 11,200.00 0.0M
2021-01-19 11,600.00 11,700.00 11,000.00 11,450.00 0.8M
2021-01-18 11,100.00 12,000.00 10,800.00 11,350.00 2.5M
2021-01-17 10,900.00 10,900.00 10,900.00 10,900.00 0.0M
2021-01-15 10,800.00 11,250.00 10,500.00 10,900.00 0.7M
2021-01-14 10,550.00 10,800.00 10,500.00 10,700.00 0.2M
2021-01-13 10,350.00 10,800.00 10,300.00 10,600.00 0.3M
2021-01-12 10,250.00 10,550.00 10,000.00 10,250.00 0.3M
2021-01-11 10,550.00 10,950.00 10,250.00 10,350.00 0.4M
2021-01-10 10,550.00 10,550.00 10,550.00 10,550.00 0.0M
2021-01-08 11,100.00 11,150.00 10,500.00 10,550.00 0.4M
2021-01-07 11,350.00 11,500.00 10,900.00 10,900.00 0.6M
2021-01-06 10,900.00 11,100.00 10,400.00 10,900.00 0.7M
2021-01-05 10,900.00 11,300.00 10,700.00 10,900.00 0.5M
2021-01-04 10,700.00 11,550.00 10,700.00 11,150.00 0.0M