산일전기 [062040] KOSPI
181,000 원
전일대비:
▲
6,800
(3.90%)
시가
178,700
고가
184,900
저가
175,500
거래량
204,361
거래대금
36,929 백만
시가총액
55,464 억
52주 최고
341,000
52주 최저
115,800
📈 주가 차트 (최근 20일)
산일전기
062040
120봉
💬 산일전기 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 181,000 | 6,800 | 3.90% | 178,700 | 184,900 | 175,500 | 204,361 |
| 2026-10-20 | 174,200 | -14,800 | -7.83% | 186,400 | 186,400 | 171,500 | 247,314 |
| 2026-10-19 | 189,000 | 6,900 | 3.79% | 172,500 | 189,000 | 172,500 | 203,959 |
| 2026-10-16 | 182,100 | 4,600 | 2.59% | 180,400 | 184,800 | 173,200 | 390,899 |
| 2026-10-15 | 177,500 | -34,500 | -16.27% | 196,900 | 197,000 | 172,300 | 482,371 |
| 2026-10-14 | 212,000 | 1,000 | 0.47% | 213,500 | 220,000 | 206,500 | 250,223 |
| 2026-10-13 | 211,000 | -3,500 | -1.63% | 208,000 | 214,500 | 199,800 | 330,237 |
| 2026-10-12 | 214,500 | -8,000 | -3.60% | 223,000 | 229,500 | 211,000 | 298,351 |
| 2026-10-08 | 222,500 | -9,000 | -3.89% | 228,500 | 231,000 | 217,500 | 290,318 |
| 2026-10-07 | 231,500 | -3,500 | -1.49% | 247,500 | 247,500 | 229,500 | 417,822 |
| 2026-10-06 | 235,000 | 8,000 | 3.52% | 231,500 | 238,000 | 225,000 | 342,343 |
| 2026-10-02 | 227,000 | 13,500 | 6.32% | 217,500 | 227,000 | 211,500 | 430,010 |
| 2026-10-01 | 213,500 | 1,000 | 0.47% | 208,500 | 213,500 | 203,000 | 214,487 |
| 2026-09-30 | 212,500 | 6,500 | 3.16% | 211,500 | 215,000 | 208,000 | 247,515 |
| 2026-09-29 | 206,000 | 5,000 | 2.49% | 200,500 | 206,000 | 199,800 | 160,867 |
| 2026-09-28 | 201,000 | -4,500 | -2.19% | 207,500 | 210,000 | 199,900 | 186,037 |
| 2026-09-23 | 205,500 | 500 | 0.24% | 208,500 | 208,500 | 200,500 | 124,718 |
| 2026-09-22 | 205,000 | 0 | 0.00% | 209,500 | 215,000 | 203,500 | 239,074 |
| 2026-09-21 | 205,000 | -6,500 | -3.07% | 211,500 | 211,500 | 201,500 | 183,721 |
| 2026-09-18 | 211,500 | 10,500 | 5.22% | 205,000 | 213,500 | 201,500 | 347,679 |