백산 [035150] KOSPI
10,750 원
전일대비:
▲
30
(0.28%)
시가
10,640
고가
10,750
저가
10,410
거래량
25,491
거래대금
272 백만
시가총액
2,125 억
52주 최고
15,140
52주 최저
9,050
📈 주가 차트 (최근 20일)
백산
035150
120봉
💬 백산 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 10,750 | 30 | 0.28% | 10,640 | 10,750 | 10,410 | 25,491 |
| 2026-08-20 | 10,720 | 210 | 2.00% | 10,500 | 10,720 | 10,360 | 10,514 |
| 2026-08-19 | 10,510 | 110 | 1.06% | 10,270 | 10,720 | 10,190 | 22,463 |
| 2026-08-18 | 10,400 | -240 | -2.26% | 10,660 | 10,660 | 10,110 | 48,276 |
| 2026-08-14 | 10,640 | 290 | 2.80% | 10,460 | 10,740 | 10,390 | 23,597 |
| 2026-08-13 | 10,350 | -50 | -0.48% | 10,400 | 10,500 | 10,200 | 12,597 |
| 2026-08-12 | 10,400 | -120 | -1.14% | 10,520 | 10,600 | 10,170 | 31,875 |
| 2026-08-11 | 10,520 | -90 | -0.85% | 10,740 | 10,750 | 10,360 | 50,017 |
| 2026-08-10 | 10,610 | 180 | 1.73% | 10,500 | 10,720 | 10,410 | 13,425 |
| 2026-08-07 | 10,430 | 260 | 2.56% | 10,090 | 10,480 | 10,090 | 15,630 |
| 2026-08-06 | 10,170 | 110 | 1.09% | 10,150 | 10,170 | 9,930 | 16,681 |
| 2026-08-05 | 10,060 | 30 | 0.30% | 10,150 | 10,150 | 9,950 | 10,362 |
| 2026-08-04 | 10,030 | 100 | 1.01% | 10,000 | 10,050 | 9,930 | 9,033 |
| 2026-08-03 | 9,930 | 0 | 0.00% | 9,930 | 10,090 | 9,860 | 13,510 |
| 2026-07-31 | 9,930 | 280 | 2.90% | 9,750 | 9,990 | 9,600 | 10,104 |
| 2026-07-30 | 9,650 | 230 | 2.44% | 9,500 | 9,730 | 9,360 | 14,690 |
| 2026-07-29 | 9,420 | -230 | -2.38% | 9,720 | 9,830 | 9,110 | 61,587 |
| 2026-07-28 | 9,650 | -350 | -3.50% | 9,850 | 9,960 | 9,470 | 28,865 |
| 2026-07-27 | 10,000 | 160 | 1.63% | 9,950 | 10,130 | 9,820 | 20,750 |
| 2026-07-24 | 9,840 | -160 | -1.60% | 9,870 | 10,080 | 9,690 | 14,638 |