깨끗한나라 [004540] KOSPI
1,145 원
전일대비:
▼
35
(-2.97%)
시가
1,182
고가
1,187
저가
1,145
거래량
17,288
거래대금
20 백만
시가총액
426 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1,145 | -35 | -2.97% | 1,182 | 1,187 | 1,145 | 17,288 |
| 2026-10-23 | 1,180 | 15 | 1.29% | 1,190 | 1,190 | 1,142 | 18,732 |
| 2026-10-22 | 1,165 | -12 | -1.02% | 1,197 | 1,197 | 1,161 | 12,607 |
| 2026-10-21 | 1,177 | -1 | -0.08% | 1,189 | 1,216 | 1,155 | 16,699 |
| 2026-10-20 | 1,178 | -17 | -1.42% | 1,195 | 1,195 | 1,150 | 10,369 |
| 2026-10-19 | 1,195 | -5 | -0.42% | 1,143 | 1,196 | 1,143 | 35,544 |
| 2026-10-16 | 1,200 | 0 | 0.00% | 1,208 | 1,218 | 1,183 | 50,584 |
| 2026-10-15 | 1,200 | -15 | -1.23% | 1,225 | 1,225 | 1,172 | 32,597 |
| 2026-10-14 | 1,215 | -5 | -0.41% | 1,243 | 1,243 | 1,210 | 15,515 |
| 2026-10-13 | 1,220 | -5 | -0.41% | 1,225 | 1,225 | 1,200 | 21,875 |
| 2026-10-12 | 1,225 | -5 | -0.41% | 1,244 | 1,244 | 1,201 | 42,573 |
| 2026-10-08 | 1,230 | -2 | -0.16% | 1,232 | 1,250 | 1,222 | 24,070 |
| 2026-10-07 | 1,232 | 2 | 0.16% | 1,235 | 1,244 | 1,226 | 14,146 |
| 2026-10-06 | 1,230 | -10 | -0.81% | 1,240 | 1,243 | 1,217 | 11,117 |
| 2026-10-02 | 1,240 | -4 | -0.32% | 1,240 | 1,258 | 1,204 | 8,617 |
| 2026-10-01 | 1,244 | -3 | -0.24% | 1,239 | 1,249 | 1,232 | 8,830 |
| 2026-09-30 | 1,247 | 4 | 0.32% | 1,234 | 1,256 | 1,234 | 15,719 |
| 2026-09-29 | 1,243 | 36 | 2.98% | 1,226 | 1,245 | 1,198 | 50,237 |
| 2026-09-28 | 1,207 | 0 | 0.00% | 1,229 | 1,230 | 1,205 | 15,909 |
| 2026-09-23 | 1,207 | -16 | -1.31% | 1,230 | 1,230 | 1,205 | 10,785 |