부산산업 [011390] KOSPI
51,800 원
전일대비:
▲
1,600
(3.19%)
시가
49,550
고가
57,600
저가
47,700
거래량
64,438
거래대금
3,409 백만
시가총액
547 억
52주 최고
100,000
52주 최저
33,600
📈 주가 차트 (최근 20일)
부산산업
011390
120봉
💬 부산산업 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 51,800 | 1,600 | 3.19% | 49,550 | 57,600 | 47,700 | 64,438 |
| 2026-08-20 | 50,200 | -5,000 | -9.06% | 51,600 | 54,000 | 50,100 | 43,539 |
| 2026-08-19 | 55,200 | 6,900 | 14.29% | 51,000 | 60,800 | 48,750 | 201,181 |
| 2026-08-18 | 48,300 | 7,200 | 17.52% | 46,600 | 53,400 | 45,850 | 125,322 |
| 2026-08-14 | 41,100 | 400 | 0.98% | 40,450 | 41,250 | 40,000 | 1,284 |
| 2026-08-13 | 40,700 | -650 | -1.57% | 41,950 | 42,800 | 40,450 | 4,480 |
| 2026-08-12 | 41,350 | 150 | 0.36% | 41,000 | 41,500 | 40,650 | 866 |
| 2026-08-11 | 41,200 | -250 | -0.60% | 41,150 | 41,600 | 40,250 | 1,910 |
| 2026-08-10 | 41,450 | 1,250 | 3.11% | 40,250 | 42,900 | 40,250 | 2,343 |
| 2026-08-07 | 40,200 | -1,450 | -3.48% | 41,400 | 41,650 | 39,900 | 3,470 |
| 2026-08-06 | 41,650 | 1,550 | 3.87% | 39,650 | 42,850 | 39,650 | 10,375 |
| 2026-08-05 | 40,100 | 1,100 | 2.82% | 39,050 | 40,450 | 39,050 | 1,420 |
| 2026-08-04 | 39,000 | 1,500 | 4.00% | 36,500 | 39,050 | 36,500 | 1,099 |
| 2026-08-03 | 37,500 | 250 | 0.67% | 37,250 | 38,850 | 37,200 | 845 |
| 2026-07-31 | 37,250 | 1,550 | 4.34% | 35,800 | 37,450 | 35,800 | 2,357 |
| 2026-07-30 | 35,700 | 0 | 0.00% | 33,600 | 37,950 | 33,600 | 2,102 |
| 2026-07-29 | 35,700 | -2,700 | -7.03% | 38,400 | 39,000 | 35,000 | 4,584 |
| 2026-07-28 | 38,400 | -1,850 | -4.60% | 40,250 | 40,250 | 38,000 | 2,598 |
| 2026-07-27 | 40,250 | 100 | 0.25% | 40,300 | 41,350 | 39,650 | 1,978 |
| 2026-07-24 | 40,150 | -900 | -2.19% | 40,950 | 41,300 | 39,950 | 1,011 |