산일전기 [062040] KOSPI
164,800 원
전일대비:
▼
14,400
(-8.04%)
시가
178,000
고가
178,100
저가
163,500
거래량
405,679
거래대금
67,550 백만
시가총액
50,499 억
52주 최고
341,000
52주 최저
101,700
📈 주가 차트 (최근 20일)
산일전기
062040
120봉
💬 산일전기 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 164,800 | -14,400 | -8.04% | 178,000 | 178,100 | 163,500 | 405,679 |
| 2026-08-20 | 179,200 | 3,500 | 1.99% | 177,100 | 179,200 | 174,000 | 107,517 |
| 2026-08-19 | 175,700 | -3,500 | -1.95% | 169,100 | 181,300 | 166,200 | 165,311 |
| 2026-08-18 | 179,200 | -3,300 | -1.81% | 183,900 | 187,900 | 176,500 | 261,878 |
| 2026-08-14 | 182,500 | -5,500 | -2.93% | 190,400 | 190,400 | 174,600 | 344,392 |
| 2026-08-13 | 188,000 | -1,100 | -0.58% | 192,700 | 197,900 | 186,500 | 284,884 |
| 2026-08-12 | 189,100 | 4,400 | 2.38% | 193,500 | 195,000 | 188,500 | 283,450 |
| 2026-08-11 | 184,700 | 900 | 0.49% | 183,900 | 186,600 | 177,900 | 245,463 |
| 2026-08-10 | 183,800 | 26,500 | 16.85% | 169,600 | 186,600 | 169,100 | 659,770 |
| 2026-08-07 | 157,300 | -4,100 | -2.54% | 167,700 | 167,900 | 155,600 | 258,708 |
| 2026-08-06 | 161,400 | -5,800 | -3.47% | 167,200 | 168,900 | 156,900 | 211,458 |
| 2026-08-05 | 167,200 | 14,300 | 9.35% | 162,200 | 167,700 | 158,500 | 177,555 |
| 2026-08-04 | 152,900 | 7,300 | 5.01% | 150,400 | 153,000 | 145,000 | 155,107 |
| 2026-08-03 | 145,600 | 2,400 | 1.68% | 143,500 | 148,400 | 139,400 | 143,168 |
| 2026-07-31 | 143,200 | 22,400 | 18.54% | 132,000 | 143,900 | 131,400 | 292,392 |
| 2026-07-30 | 120,800 | -7,000 | -5.48% | 123,300 | 131,500 | 118,800 | 332,834 |
| 2026-07-29 | 127,800 | -18,000 | -12.35% | 147,000 | 148,900 | 115,800 | 449,988 |
| 2026-07-28 | 145,800 | -20,600 | -12.38% | 158,500 | 159,700 | 143,100 | 214,656 |
| 2026-07-27 | 166,400 | -4,400 | -2.58% | 175,300 | 175,500 | 163,000 | 164,404 |
| 2026-07-24 | 170,800 | -12,800 | -6.97% | 179,700 | 182,900 | 167,200 | 174,425 |