주연테크 [044380] KOSPI
1,092 원
전일대비:
▼
33
(-2.93%)
시가
1,121
고가
1,210
저가
1,019
거래량
186,357
거래대금
205 백만
시가총액
141 억
52주 최고
2,795
52주 최저
0
📈 주가 차트 (최근 20일)
주연테크
044380
120봉
💬 주연테크 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 1,092 | -33 | -2.93% | 1,121 | 1,210 | 1,019 | 186,357 |
| 2026-06-23 | 1,125 | -179 | -13.73% | 1,304 | 1,317 | 1,121 | 78,086 |
| 2026-06-22 | 1,304 | -38 | -2.83% | 1,291 | 1,352 | 1,280 | 53,433 |
| 2026-06-19 | 1,342 | -69 | -4.89% | 1,410 | 1,410 | 1,291 | 91,567 |
| 2026-06-18 | 1,411 | 88 | 6.65% | 1,326 | 1,690 | 1,326 | 537,466 |
| 2026-06-17 | 1,323 | 35 | 2.72% | 1,290 | 1,325 | 1,290 | 34,697 |
| 2026-06-16 | 1,288 | -140 | -9.80% | 1,431 | 1,487 | 1,288 | 126,805 |
| 2026-06-15 | 1,428 | -70 | -4.67% | 1,498 | 1,582 | 1,423 | 95,156 |
| 2026-06-12 | 1,498 | 61 | 4.24% | 1,435 | 1,550 | 1,435 | 28,119 |
| 2026-06-11 | 1,437 | -41 | -2.77% | 1,477 | 1,477 | 1,410 | 26,253 |
| 2026-06-10 | 1,478 | -65 | -4.21% | 1,543 | 1,585 | 1,441 | 98,016 |
| 2026-06-09 | 1,543 | 27 | 1.78% | 1,455 | 1,653 | 1,455 | 49,353 |
| 2026-06-08 | 1,516 | -222 | -12.77% | 1,737 | 1,737 | 1,514 | 90,278 |
| 2026-06-05 | 1,738 | 86 | 5.21% | 1,653 | 1,740 | 1,549 | 69,483 |
| 2026-06-04 | 1,652 | -5 | -0.30% | 1,656 | 1,698 | 1,590 | 53,684 |
| 2026-06-02 | 1,657 | -40 | -2.36% | 1,697 | 1,697 | 1,578 | 49,827 |
| 2026-06-01 | 1,697 | -80 | -4.50% | 1,829 | 1,829 | 1,637 | 186,319 |
| 2026-05-29 | 1,777 | 81 | 4.78% | 1,695 | 1,795 | 1,605 | 149,608 |
| 2026-05-28 | 1,696 | -24 | -1.40% | 1,720 | 1,739 | 1,640 | 61,725 |
| 2026-05-27 | 1,720 | -152 | -8.12% | 1,873 | 1,910 | 1,668 | 203,688 |