화승코퍼레이션 [013520] KOSPI
2,450 원
전일대비:
▼
5
(-0.20%)
시가
2,440
고가
2,485
저가
2,380
거래량
118,008
거래대금
286 백만
시가총액
1,226 억
52주 최고
4,000
52주 최저
1,901
📈 주가 차트 (최근 20일)
화승코퍼레이션
013520
120봉
💬 화승코퍼레이션 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,450 | -5 | -0.20% | 2,440 | 2,485 | 2,380 | 118,008 |
| 2026-08-20 | 2,455 | -80 | -3.16% | 2,585 | 2,585 | 2,455 | 75,941 |
| 2026-08-19 | 2,535 | -75 | -2.87% | 2,575 | 2,575 | 2,475 | 124,080 |
| 2026-08-18 | 2,610 | -110 | -4.04% | 2,720 | 2,725 | 2,550 | 172,590 |
| 2026-08-14 | 2,720 | 60 | 2.26% | 2,660 | 2,785 | 2,635 | 157,825 |
| 2026-08-13 | 2,660 | -20 | -0.75% | 2,665 | 2,685 | 2,600 | 192,290 |
| 2026-08-12 | 2,680 | -100 | -3.60% | 2,800 | 2,800 | 2,665 | 138,075 |
| 2026-08-11 | 2,780 | 10 | 0.36% | 2,755 | 2,825 | 2,735 | 50,103 |
| 2026-08-10 | 2,770 | 80 | 2.97% | 2,690 | 2,850 | 2,680 | 81,726 |
| 2026-08-07 | 2,690 | -10 | -0.37% | 2,710 | 2,765 | 2,620 | 75,254 |
| 2026-08-06 | 2,700 | -10 | -0.37% | 2,710 | 2,785 | 2,685 | 109,005 |
| 2026-08-05 | 2,710 | 120 | 4.63% | 2,600 | 2,750 | 2,600 | 245,758 |
| 2026-08-04 | 2,590 | 5 | 0.19% | 2,585 | 2,620 | 2,545 | 116,882 |
| 2026-08-03 | 2,585 | 0 | 0.00% | 2,585 | 2,615 | 2,510 | 83,006 |
| 2026-07-31 | 2,585 | 230 | 9.77% | 2,400 | 2,590 | 2,400 | 85,106 |
| 2026-07-30 | 2,355 | 50 | 2.17% | 2,305 | 2,455 | 2,305 | 121,624 |
| 2026-07-29 | 2,305 | -120 | -4.95% | 2,420 | 2,455 | 2,220 | 465,824 |
| 2026-07-28 | 2,425 | -105 | -4.15% | 2,515 | 2,515 | 2,370 | 117,413 |
| 2026-07-27 | 2,530 | 0 | 0.00% | 2,515 | 2,590 | 2,495 | 50,688 |
| 2026-07-24 | 2,530 | -45 | -1.75% | 2,570 | 2,585 | 2,490 | 51,365 |