써니전자 [004770] KOSPI
1,606 원
전일대비:
▼
43
(-2.61%)
시가
1,624
고가
1,728
저가
1,550
거래량
905,968
거래대금
1,479 백만
시가총액
570 억
52주 최고
2,705
52주 최저
1,418
📈 주가 차트 (최근 20일)
써니전자
004770
120봉
💬 써니전자 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1,606 | -43 | -2.61% | 1,624 | 1,728 | 1,550 | 905,968 |
| 2026-10-22 | 1,649 | 19 | 1.17% | 1,620 | 1,661 | 1,609 | 151,308 |
| 2026-10-21 | 1,630 | 5 | 0.31% | 1,640 | 1,656 | 1,600 | 101,986 |
| 2026-10-20 | 1,625 | -35 | -2.11% | 1,678 | 1,678 | 1,603 | 137,387 |
| 2026-10-19 | 1,660 | 29 | 1.78% | 1,631 | 1,660 | 1,608 | 145,371 |
| 2026-10-16 | 1,631 | 31 | 1.94% | 1,610 | 1,678 | 1,605 | 158,656 |
| 2026-10-15 | 1,600 | -41 | -2.50% | 1,629 | 1,629 | 1,590 | 323,064 |
| 2026-10-14 | 1,641 | 4 | 0.24% | 1,637 | 1,671 | 1,621 | 256,186 |
| 2026-10-13 | 1,637 | -30 | -1.80% | 1,667 | 1,700 | 1,610 | 402,183 |
| 2026-10-12 | 1,667 | -99 | -5.61% | 1,766 | 1,779 | 1,663 | 661,199 |
| 2026-10-08 | 1,766 | 1 | 0.06% | 1,782 | 1,805 | 1,759 | 401,926 |
| 2026-10-07 | 1,765 | -32 | -1.78% | 1,788 | 1,828 | 1,765 | 554,682 |
| 2026-10-06 | 1,797 | -40 | -2.18% | 1,854 | 1,918 | 1,785 | 1,001,514 |
| 2026-10-02 | 1,837 | -151 | -7.60% | 1,945 | 1,970 | 1,829 | 1,408,596 |
| 2026-10-01 | 1,988 | 14 | 0.71% | 1,971 | 1,996 | 1,959 | 453,147 |
| 2026-09-30 | 1,974 | -56 | -2.76% | 2,040 | 2,045 | 1,958 | 400,720 |
| 2026-09-29 | 2,030 | 0 | 0.00% | 2,045 | 2,055 | 2,000 | 356,276 |
| 2026-09-28 | 2,030 | 25 | 1.25% | 1,997 | 2,065 | 1,997 | 496,833 |
| 2026-09-23 | 2,005 | 112 | 5.92% | 1,896 | 2,045 | 1,896 | 856,173 |
| 2026-09-22 | 1,893 | -122 | -6.05% | 2,025 | 2,035 | 1,881 | 1,331,752 |