감성코퍼레이션 [036620] KOSDAQ
우량기업부
3,790 원
전일대비:
▼
20
(-0.52%)
시가
3,780
고가
3,825
저가
3,695
거래량
629,207
거래대금
2,347 백만
시가총액
3,406 억
52주 최고
7,700
52주 최저
3,540
📈 주가 차트 (최근 20일)
감성코퍼레이션
036620
120봉
💬 감성코퍼레이션 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-28 | 3,790 | -20 | -0.52% | 3,780 | 3,825 | 3,695 | 629,207 |
| 2026-08-27 | 3,810 | -85 | -2.18% | 3,885 | 3,915 | 3,735 | 286,811 |
| 2026-08-26 | 3,895 | -60 | -1.52% | 3,960 | 3,990 | 3,870 | 213,206 |
| 2026-08-25 | 3,955 | 110 | 2.86% | 3,810 | 3,965 | 3,715 | 290,706 |
| 2026-08-24 | 3,845 | 30 | 0.79% | 3,830 | 3,945 | 3,805 | 121,206 |
| 2026-08-21 | 3,815 | -115 | -2.93% | 3,845 | 3,910 | 3,775 | 409,781 |
| 2026-08-20 | 3,930 | 55 | 1.42% | 3,910 | 3,995 | 3,880 | 262,355 |
| 2026-08-19 | 3,875 | -35 | -0.90% | 3,880 | 3,950 | 3,700 | 410,499 |
| 2026-08-18 | 3,910 | -430 | -9.91% | 4,250 | 4,250 | 3,870 | 845,026 |
| 2026-08-14 | 4,340 | -105 | -2.36% | 4,420 | 4,585 | 4,240 | 481,635 |
| 2026-08-13 | 4,445 | -120 | -2.63% | 4,565 | 4,595 | 4,400 | 185,346 |
| 2026-08-12 | 4,565 | -120 | -2.56% | 4,640 | 4,685 | 4,530 | 239,915 |
| 2026-08-11 | 4,685 | -5 | -0.11% | 4,600 | 4,760 | 4,590 | 283,692 |
| 2026-08-10 | 4,690 | 205 | 4.57% | 4,490 | 4,715 | 4,405 | 361,515 |
| 2026-08-07 | 4,485 | 85 | 1.93% | 4,360 | 4,485 | 4,310 | 331,149 |
| 2026-08-06 | 4,400 | 215 | 5.14% | 4,180 | 4,480 | 4,145 | 478,845 |
| 2026-08-05 | 4,185 | -150 | -3.46% | 4,310 | 4,515 | 4,180 | 434,990 |
| 2026-08-04 | 4,335 | 130 | 3.09% | 4,290 | 4,450 | 4,155 | 519,157 |
| 2026-08-03 | 4,205 | 100 | 2.44% | 4,000 | 4,340 | 3,945 | 361,498 |
| 2026-07-31 | 4,105 | 140 | 3.53% | 4,020 | 4,200 | 3,955 | 281,340 |