깨끗한나라 [004540] KOSPI
1,199 원
전일대비:
▲
10
(0.84%)
시가
1,190
고가
1,205
저가
1,166
거래량
42,628
거래대금
51 백만
시가총액
447 억
52주 최고
2,405
52주 최저
1,060
📈 주가 차트 (최근 20일)
깨끗한나라
004540
120봉
💬 깨끗한나라 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,199 | 10 | 0.84% | 1,190 | 1,205 | 1,166 | 42,628 |
| 2026-08-20 | 1,189 | -4 | -0.34% | 1,187 | 1,205 | 1,172 | 29,219 |
| 2026-08-19 | 1,193 | -18 | -1.49% | 1,201 | 1,238 | 1,182 | 35,308 |
| 2026-08-18 | 1,211 | -18 | -1.46% | 1,229 | 1,239 | 1,206 | 55,557 |
| 2026-08-14 | 1,229 | -3 | -0.24% | 1,232 | 1,232 | 1,208 | 44,745 |
| 2026-08-13 | 1,232 | -10 | -0.81% | 1,248 | 1,249 | 1,198 | 39,814 |
| 2026-08-12 | 1,242 | 30 | 2.48% | 1,240 | 1,243 | 1,160 | 78,544 |
| 2026-08-11 | 1,212 | 3 | 0.25% | 1,213 | 1,239 | 1,201 | 28,791 |
| 2026-08-10 | 1,209 | 33 | 2.81% | 1,195 | 1,210 | 1,171 | 41,839 |
| 2026-08-07 | 1,176 | 0 | 0.00% | 1,180 | 1,198 | 1,162 | 42,645 |
| 2026-08-06 | 1,176 | -4 | -0.34% | 1,180 | 1,189 | 1,161 | 42,202 |
| 2026-08-05 | 1,180 | 32 | 2.79% | 1,163 | 1,188 | 1,148 | 87,778 |
| 2026-08-04 | 1,148 | 28 | 2.50% | 1,080 | 1,157 | 1,080 | 71,113 |
| 2026-08-03 | 1,120 | 8 | 0.72% | 1,112 | 1,198 | 1,112 | 100,939 |
| 2026-07-31 | 1,112 | 2 | 0.18% | 1,110 | 1,138 | 1,060 | 121,699 |
| 2026-07-30 | 1,110 | -34 | -2.97% | 1,081 | 1,164 | 1,081 | 91,972 |
| 2026-07-29 | 1,144 | -12 | -1.04% | 1,156 | 1,170 | 1,090 | 118,739 |
| 2026-07-28 | 1,156 | -61 | -5.01% | 1,217 | 1,218 | 1,130 | 133,558 |
| 2026-07-27 | 1,217 | -14 | -1.14% | 1,234 | 1,270 | 1,201 | 221,689 |
| 2026-07-24 | 1,231 | -33 | -2.61% | 1,250 | 1,283 | 1,231 | 197,667 |