성호전자 [043260] KOSDAQ
우량기업부
17,940 원
전일대비:
▼
180
(-0.99%)
시가
18,120
고가
18,760
저가
17,510
거래량
354,521
거래대금
6,414 백만
시가총액
13,174 억
52주 최고
59,600
52주 최저
1,021
📈 주가 차트 (최근 20일)
성호전자
043260
120봉
💬 성호전자 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 17,940 | -180 | -0.99% | 18,120 | 18,760 | 17,510 | 354,521 |
| 2026-08-21 | 18,120 | -1,280 | -6.60% | 18,490 | 18,590 | 18,010 | 555,608 |
| 2026-08-20 | 19,400 | -290 | -1.47% | 20,300 | 20,400 | 18,910 | 857,512 |
| 2026-08-19 | 19,690 | -1,760 | -8.21% | 19,980 | 20,600 | 19,100 | 1,064,780 |
| 2026-08-18 | 21,450 | 1,050 | 5.15% | 20,800 | 22,400 | 19,830 | 2,943,717 |
| 2026-08-14 | 20,400 | -600 | -2.86% | 21,500 | 21,500 | 19,650 | 1,831,986 |
| 2026-08-13 | 21,000 | 1,070 | 5.37% | 20,500 | 22,200 | 20,150 | 3,969,885 |
| 2026-08-12 | 19,930 | 230 | 1.17% | 20,000 | 20,000 | 18,760 | 1,816,589 |
| 2026-08-11 | 19,700 | -950 | -4.60% | 19,260 | 20,100 | 18,470 | 2,332,211 |
| 2026-08-10 | 20,650 | 3,440 | 19.99% | 17,500 | 21,150 | 17,500 | 5,763,409 |
| 2026-08-07 | 17,210 | -190 | -1.09% | 17,560 | 18,350 | 15,810 | 2,195,958 |
| 2026-08-06 | 17,400 | -1,600 | -8.42% | 18,910 | 18,970 | 16,680 | 2,108,411 |
| 2026-08-05 | 19,000 | 2,190 | 13.03% | 18,250 | 19,980 | 17,430 | 5,755,458 |
| 2026-08-04 | 16,810 | 940 | 5.92% | 16,310 | 18,020 | 15,870 | 1,484,677 |
| 2026-08-03 | 15,870 | 930 | 6.22% | 14,260 | 16,440 | 14,200 | 1,145,969 |
| 2026-07-31 | 14,940 | 3,090 | 26.08% | 13,350 | 15,240 | 13,340 | 1,638,819 |
| 2026-07-30 | 11,850 | -1,250 | -9.54% | 12,600 | 13,200 | 11,790 | 1,210,653 |
| 2026-07-29 | 13,100 | -1,920 | -12.78% | 15,020 | 15,300 | 12,200 | 1,556,028 |
| 2026-07-28 | 15,020 | -2,490 | -14.22% | 16,650 | 16,650 | 14,700 | 967,133 |
| 2026-07-27 | 17,510 | 60 | 0.34% | 17,870 | 18,100 | 17,000 | 672,704 |