콘텐트리중앙 [036420] KOSPI
1,689 원
전일대비:
▲
10
(0.60%)
시가
1,680
고가
1,700
저가
1,602
거래량
58,086
거래대금
96 백만
시가총액
325 억
52주 최고
10,330
52주 최저
0
📈 주가 차트 (최근 20일)
콘텐트리중앙
036420
120봉
💬 콘텐트리중앙 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,689 | 10 | 0.60% | 1,680 | 1,700 | 1,602 | 58,086 |
| 2026-10-20 | 1,679 | 21 | 1.27% | 1,678 | 1,764 | 1,526 | 159,000 |
| 2026-10-19 | 1,658 | 95 | 6.08% | 1,577 | 1,702 | 1,538 | 144,475 |
| 2026-10-16 | 1,563 | 93 | 6.33% | 1,480 | 1,625 | 1,445 | 49,121 |
| 2026-10-15 | 1,470 | -50 | -3.29% | 1,498 | 1,543 | 1,446 | 50,216 |
| 2026-10-14 | 1,520 | 6 | 0.40% | 1,508 | 1,560 | 1,498 | 20,726 |
| 2026-10-13 | 1,514 | 1 | 0.07% | 1,503 | 1,529 | 1,467 | 39,413 |
| 2026-10-12 | 1,513 | 9 | 0.60% | 1,504 | 1,535 | 1,465 | 45,139 |
| 2026-10-08 | 1,504 | -24 | -1.57% | 1,518 | 1,546 | 1,503 | 21,956 |
| 2026-10-07 | 1,528 | -42 | -2.68% | 1,564 | 1,564 | 1,520 | 20,178 |
| 2026-10-06 | 1,570 | -14 | -0.88% | 1,570 | 1,613 | 1,547 | 16,645 |
| 2026-10-02 | 1,584 | -29 | -1.80% | 1,613 | 1,613 | 1,570 | 21,783 |
| 2026-10-01 | 1,613 | 65 | 4.20% | 1,535 | 1,614 | 1,460 | 79,855 |
| 2026-09-30 | 1,548 | -1 | -0.06% | 1,547 | 1,551 | 1,500 | 26,087 |
| 2026-09-29 | 1,549 | -13 | -0.83% | 1,549 | 1,563 | 1,505 | 37,103 |
| 2026-09-28 | 1,562 | 2 | 0.13% | 1,560 | 1,568 | 1,530 | 11,039 |
| 2026-09-23 | 1,560 | 14 | 0.91% | 1,536 | 1,569 | 1,525 | 19,133 |
| 2026-09-22 | 1,546 | -24 | -1.53% | 1,560 | 1,569 | 1,525 | 22,297 |
| 2026-09-21 | 1,570 | -17 | -1.07% | 1,574 | 1,581 | 1,533 | 31,946 |
| 2026-09-18 | 1,587 | 0 | 0.00% | 1,572 | 1,667 | 1,572 | 22,764 |