광무 [029480] KOSDAQ
중견기업부
1,588 원
전일대비:
▲
176
(12.46%)
시가
1,412
고가
1,649
저가
1,401
거래량
723,845
거래대금
1,132 백만
시가총액
948 억
52주 최고
3,130
52주 최저
1,171
📈 주가 차트 (최근 20일)
광무
029480
120봉
💬 광무 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,588 | 176 | 12.46% | 1,412 | 1,649 | 1,401 | 723,845 |
| 2026-08-21 | 1,412 | -29 | -2.01% | 1,441 | 1,468 | 1,365 | 100,650 |
| 2026-08-20 | 1,441 | -15 | -1.03% | 1,479 | 1,504 | 1,440 | 95,327 |
| 2026-08-19 | 1,456 | -63 | -4.15% | 1,508 | 1,508 | 1,450 | 47,372 |
| 2026-08-18 | 1,519 | -38 | -2.44% | 1,600 | 1,600 | 1,500 | 97,016 |
| 2026-08-14 | 1,557 | 69 | 4.64% | 1,503 | 1,597 | 1,501 | 146,170 |
| 2026-08-13 | 1,488 | 0 | 0.00% | 1,508 | 1,538 | 1,475 | 190,617 |
| 2026-08-12 | 1,488 | -42 | -2.75% | 1,517 | 1,540 | 1,470 | 74,000 |
| 2026-08-11 | 1,530 | 13 | 0.86% | 1,514 | 1,548 | 1,475 | 129,487 |
| 2026-08-10 | 1,517 | 54 | 3.69% | 1,475 | 1,521 | 1,445 | 148,516 |
| 2026-08-07 | 1,463 | 53 | 3.76% | 1,423 | 1,500 | 1,410 | 141,130 |
| 2026-08-06 | 1,410 | -12 | -0.84% | 1,422 | 1,430 | 1,381 | 61,211 |
| 2026-08-05 | 1,422 | 47 | 3.42% | 1,382 | 1,433 | 1,380 | 90,742 |
| 2026-08-04 | 1,375 | 12 | 0.88% | 1,363 | 1,418 | 1,341 | 103,578 |
| 2026-08-03 | 1,363 | 14 | 1.04% | 1,349 | 1,416 | 1,313 | 70,090 |
| 2026-07-31 | 1,349 | 119 | 9.67% | 1,240 | 1,355 | 1,239 | 120,355 |
| 2026-07-30 | 1,230 | 33 | 2.76% | 1,197 | 1,256 | 1,172 | 197,663 |
| 2026-07-29 | 1,197 | -79 | -6.19% | 1,276 | 1,332 | 1,171 | 216,115 |
| 2026-07-28 | 1,276 | -89 | -6.52% | 1,355 | 1,360 | 1,273 | 137,159 |
| 2026-07-27 | 1,365 | 3 | 0.22% | 1,351 | 1,412 | 1,347 | 73,496 |