성문전자 [014910] KOSPI
1,925 원
전일대비:
▼
90
(-4.47%)
시가
1,981
고가
1,997
저가
1,914
거래량
209,720
거래대금
407 백만
시가총액
421 억
52주 최고
4,150
52주 최저
1,039
📈 주가 차트 (최근 20일)
성문전자
014910
120봉
💬 성문전자 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,925 | -90 | -4.47% | 1,981 | 1,997 | 1,914 | 209,720 |
| 2026-08-20 | 2,015 | 45 | 2.28% | 1,970 | 2,055 | 1,951 | 207,480 |
| 2026-08-19 | 1,970 | -27 | -1.35% | 1,918 | 2,055 | 1,915 | 186,417 |
| 2026-08-18 | 1,997 | -28 | -1.38% | 2,035 | 2,150 | 1,976 | 388,625 |
| 2026-08-14 | 2,025 | 100 | 5.19% | 1,950 | 2,050 | 1,893 | 365,113 |
| 2026-08-13 | 1,925 | -26 | -1.33% | 1,951 | 2,010 | 1,920 | 249,540 |
| 2026-08-12 | 1,951 | 47 | 2.47% | 1,915 | 2,060 | 1,854 | 507,635 |
| 2026-08-11 | 1,904 | 90 | 4.96% | 1,814 | 1,919 | 1,761 | 333,339 |
| 2026-08-10 | 1,814 | 89 | 5.16% | 1,733 | 1,820 | 1,733 | 224,349 |
| 2026-08-07 | 1,725 | -34 | -1.93% | 1,762 | 1,829 | 1,701 | 187,631 |
| 2026-08-06 | 1,759 | -1 | -0.06% | 1,810 | 1,810 | 1,691 | 246,848 |
| 2026-08-05 | 1,760 | 123 | 7.51% | 1,692 | 1,800 | 1,638 | 523,890 |
| 2026-08-04 | 1,637 | 47 | 2.96% | 1,615 | 1,690 | 1,600 | 240,870 |
| 2026-08-03 | 1,590 | 27 | 1.73% | 1,556 | 1,690 | 1,515 | 329,811 |
| 2026-07-31 | 1,563 | 162 | 11.56% | 1,499 | 1,599 | 1,481 | 462,133 |
| 2026-07-30 | 1,401 | -53 | -3.65% | 1,400 | 1,479 | 1,400 | 349,307 |
| 2026-07-29 | 1,454 | -121 | -7.68% | 1,615 | 1,635 | 1,413 | 513,247 |
| 2026-07-28 | 1,575 | -226 | -12.55% | 1,785 | 1,785 | 1,575 | 394,723 |
| 2026-07-27 | 1,801 | -4 | -0.22% | 1,870 | 1,870 | 1,789 | 204,419 |
| 2026-07-24 | 1,805 | -175 | -8.84% | 1,990 | 1,991 | 1,800 | 413,898 |