부국철강 [026940] KOSPI
2,045 원
전일대비:
▼
110
(-5.10%)
시가
2,150
고가
2,150
저가
2,030
거래량
289,327
거래대금
596 백만
시가총액
409 억
52주 최고
4,690
52주 최저
1,725
📈 주가 차트 (최근 20일)
부국철강
026940
120봉
💬 부국철강 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,045 | -110 | -5.10% | 2,150 | 2,150 | 2,030 | 289,327 |
| 2026-08-20 | 2,155 | 80 | 3.86% | 2,080 | 2,205 | 2,060 | 635,929 |
| 2026-08-19 | 2,075 | -65 | -3.04% | 2,070 | 2,150 | 2,055 | 200,351 |
| 2026-08-18 | 2,140 | -90 | -4.04% | 2,230 | 2,230 | 2,095 | 520,843 |
| 2026-08-14 | 2,230 | -25 | -1.11% | 2,250 | 2,255 | 2,165 | 489,103 |
| 2026-08-13 | 2,255 | -50 | -2.17% | 2,320 | 2,355 | 2,250 | 1,032,599 |
| 2026-08-12 | 2,305 | 215 | 10.29% | 2,120 | 2,535 | 2,080 | 4,352,174 |
| 2026-08-11 | 2,090 | 90 | 4.50% | 1,999 | 2,135 | 1,995 | 620,064 |
| 2026-08-10 | 2,000 | 35 | 1.78% | 1,986 | 2,085 | 1,963 | 429,885 |
| 2026-08-07 | 1,965 | 15 | 0.77% | 1,950 | 2,070 | 1,927 | 841,424 |
| 2026-08-06 | 1,950 | 8 | 0.41% | 1,950 | 1,997 | 1,921 | 172,963 |
| 2026-08-05 | 1,942 | 43 | 2.26% | 1,912 | 1,979 | 1,903 | 139,308 |
| 2026-08-04 | 1,899 | 53 | 2.87% | 1,843 | 1,899 | 1,838 | 131,193 |
| 2026-08-03 | 1,846 | 8 | 0.44% | 1,833 | 1,880 | 1,813 | 149,531 |
| 2026-07-31 | 1,838 | 50 | 2.80% | 1,870 | 1,870 | 1,801 | 214,331 |
| 2026-07-30 | 1,788 | 26 | 1.48% | 1,747 | 1,858 | 1,747 | 370,339 |
| 2026-07-29 | 1,762 | -87 | -4.71% | 1,849 | 1,873 | 1,725 | 392,814 |
| 2026-07-28 | 1,849 | -94 | -4.84% | 1,935 | 1,935 | 1,821 | 291,746 |
| 2026-07-27 | 1,943 | -12 | -0.61% | 1,958 | 2,000 | 1,932 | 145,851 |
| 2026-07-24 | 1,955 | -70 | -3.46% | 2,005 | 2,005 | 1,939 | 201,707 |