부국증권우 [001275] KOSPI
30,300 원
전일대비:
0
(0.00%)
시가
29,950
고가
30,500
저가
29,950
거래량
207
거래대금
6 백만
시가총액
909 억
52주 최고
41,400
52주 최저
24,850
📈 주가 차트 (최근 20일)
부국증권우
001275
120봉
💬 부국증권우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 30,300 | 0 | 0.00% | 29,950 | 30,500 | 29,950 | 207 |
| 2026-08-20 | 30,300 | 350 | 1.17% | 30,050 | 30,300 | 30,050 | 1,356 |
| 2026-08-19 | 29,950 | -250 | -0.83% | 29,900 | 29,950 | 29,800 | 3,092 |
| 2026-08-18 | 30,200 | -400 | -1.31% | 30,550 | 30,550 | 30,200 | 1,541 |
| 2026-08-14 | 30,600 | 250 | 0.82% | 30,350 | 30,600 | 30,350 | 849 |
| 2026-08-13 | 30,350 | -50 | -0.16% | 30,300 | 30,400 | 30,300 | 312 |
| 2026-08-12 | 30,400 | 0 | 0.00% | 30,400 | 30,550 | 30,400 | 406 |
| 2026-08-11 | 30,400 | 500 | 1.67% | 29,900 | 30,400 | 29,900 | 2,997 |
| 2026-08-10 | 29,900 | 0 | 0.00% | 30,000 | 30,000 | 29,850 | 6,047 |
| 2026-08-07 | 29,900 | -200 | -0.66% | 30,100 | 30,100 | 29,900 | 7,167 |
| 2026-08-06 | 30,100 | -250 | -0.82% | 30,700 | 30,700 | 30,100 | 1,414 |
| 2026-08-05 | 30,350 | 350 | 1.17% | 30,100 | 30,350 | 30,000 | 2,138 |
| 2026-08-04 | 30,000 | 0 | 0.00% | 30,100 | 30,200 | 30,000 | 2,106 |
| 2026-08-03 | 30,000 | -300 | -0.99% | 30,050 | 30,700 | 30,000 | 1,388 |
| 2026-07-31 | 30,300 | 700 | 2.36% | 29,900 | 30,350 | 29,900 | 992 |
| 2026-07-30 | 29,600 | 0 | 0.00% | 29,650 | 29,900 | 29,600 | 2,065 |
| 2026-07-29 | 29,600 | -250 | -0.84% | 29,800 | 30,500 | 29,550 | 19,322 |
| 2026-07-28 | 29,850 | -800 | -2.61% | 30,450 | 30,450 | 29,850 | 5,062 |
| 2026-07-27 | 30,650 | 300 | 0.99% | 30,350 | 30,800 | 30,350 | 316 |
| 2026-07-24 | 30,350 | 0 | 0.00% | 30,450 | 30,450 | 30,300 | 570 |