일성건설 [013360] KOSPI
1,289 원
전일대비:
▼
7
(-0.54%)
시가
1,294
고가
1,294
저가
1,252
거래량
101,504
거래대금
129 백만
시가총액
696 억
52주 최고
2,830
52주 최저
1,105
📈 주가 차트 (최근 20일)
일성건설
013360
120봉
💬 일성건설 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1,289 | -7 | -0.54% | 1,294 | 1,294 | 1,252 | 101,504 |
| 2026-10-22 | 1,296 | 24 | 1.89% | 1,298 | 1,331 | 1,275 | 198,864 |
| 2026-10-21 | 1,272 | -5 | -0.39% | 1,268 | 1,299 | 1,268 | 71,335 |
| 2026-10-20 | 1,277 | -21 | -1.62% | 1,298 | 1,315 | 1,265 | 96,139 |
| 2026-10-19 | 1,298 | 41 | 3.26% | 1,211 | 1,298 | 1,211 | 118,498 |
| 2026-10-16 | 1,257 | 30 | 2.44% | 1,231 | 1,294 | 1,231 | 122,304 |
| 2026-10-15 | 1,227 | -59 | -4.59% | 1,285 | 1,285 | 1,219 | 153,160 |
| 2026-10-14 | 1,286 | -12 | -0.92% | 1,288 | 1,322 | 1,275 | 122,255 |
| 2026-10-13 | 1,298 | 2 | 0.15% | 1,312 | 1,325 | 1,267 | 156,611 |
| 2026-10-12 | 1,296 | -31 | -2.34% | 1,327 | 1,350 | 1,290 | 252,686 |
| 2026-10-08 | 1,327 | -20 | -1.48% | 1,360 | 1,375 | 1,320 | 139,607 |
| 2026-10-07 | 1,347 | -17 | -1.25% | 1,379 | 1,379 | 1,342 | 149,268 |
| 2026-10-06 | 1,364 | -11 | -0.80% | 1,380 | 1,385 | 1,359 | 154,583 |
| 2026-10-02 | 1,375 | 8 | 0.59% | 1,392 | 1,392 | 1,366 | 91,662 |
| 2026-10-01 | 1,367 | 8 | 0.59% | 1,359 | 1,375 | 1,345 | 79,025 |
| 2026-09-30 | 1,359 | 8 | 0.59% | 1,353 | 1,382 | 1,351 | 113,287 |
| 2026-09-29 | 1,351 | -30 | -2.17% | 1,371 | 1,392 | 1,350 | 164,542 |
| 2026-09-28 | 1,381 | -1 | -0.07% | 1,370 | 1,397 | 1,351 | 128,753 |
| 2026-09-23 | 1,382 | 2 | 0.14% | 1,383 | 1,384 | 1,370 | 81,290 |
| 2026-09-22 | 1,380 | -7 | -0.50% | 1,389 | 1,403 | 1,375 | 130,432 |