상지건설 [042940] KOSDAQ
중견기업부
5,970 원
전일대비:
▼
140
(-2.29%)
시가
6,100
고가
6,190
저가
5,940
거래량
42,587
거래대금
254 백만
시가총액
408 억
52주 최고
16,620
52주 최저
4,920
📈 주가 차트 (최근 20일)
상지건설
042940
120봉
💬 상지건설 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5,970 | -140 | -2.29% | 6,100 | 6,190 | 5,940 | 42,587 |
| 2026-08-20 | 6,110 | 150 | 2.52% | 6,260 | 6,260 | 5,970 | 37,515 |
| 2026-08-19 | 5,960 | -70 | -1.16% | 5,970 | 6,470 | 5,760 | 45,838 |
| 2026-08-18 | 6,030 | -210 | -3.37% | 6,310 | 6,420 | 6,030 | 56,741 |
| 2026-08-14 | 6,240 | -110 | -1.73% | 6,360 | 6,500 | 6,160 | 79,498 |
| 2026-08-13 | 6,350 | -280 | -4.22% | 6,630 | 6,720 | 6,320 | 127,430 |
| 2026-08-12 | 6,630 | 270 | 4.25% | 6,360 | 7,000 | 6,290 | 278,954 |
| 2026-08-11 | 6,360 | 150 | 2.42% | 6,340 | 7,220 | 6,110 | 527,065 |
| 2026-08-10 | 6,210 | 200 | 3.33% | 6,020 | 6,310 | 6,020 | 89,159 |
| 2026-08-07 | 6,010 | 10 | 0.17% | 6,150 | 6,160 | 5,900 | 33,718 |
| 2026-08-06 | 6,000 | -230 | -3.69% | 6,250 | 6,320 | 5,940 | 78,313 |
| 2026-08-05 | 6,230 | 400 | 6.86% | 6,020 | 6,800 | 5,940 | 336,053 |
| 2026-08-04 | 5,830 | 130 | 2.28% | 5,560 | 5,900 | 5,560 | 64,614 |
| 2026-08-03 | 5,700 | 60 | 1.06% | 5,890 | 6,100 | 5,570 | 80,921 |
| 2026-07-31 | 5,640 | 390 | 7.43% | 5,370 | 5,750 | 5,350 | 86,695 |
| 2026-07-30 | 5,250 | 200 | 3.96% | 5,050 | 6,300 | 5,050 | 256,405 |
| 2026-07-29 | 5,050 | -360 | -6.65% | 5,410 | 5,490 | 4,920 | 62,506 |
| 2026-07-28 | 5,410 | -420 | -7.20% | 5,820 | 5,820 | 5,410 | 60,242 |
| 2026-07-27 | 5,830 | -40 | -0.68% | 5,900 | 6,100 | 5,710 | 61,716 |
| 2026-07-24 | 5,870 | -290 | -4.71% | 6,160 | 6,190 | 5,800 | 65,990 |