후성 [093370] KOSPI
12,220 원
전일대비:
▲
280
(2.35%)
시가
11,950
고가
13,140
저가
11,860
거래량
3,703,138
거래대금
46,795 백만
시가총액
13,107 억
52주 최고
23,550
52주 최저
5,450
📈 주가 차트 (최근 20일)
후성
093370
120봉
💬 후성 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 12,220 | 280 | 2.35% | 11,950 | 13,140 | 11,860 | 3,703,138 |
| 2026-08-21 | 11,940 | -490 | -3.94% | 12,100 | 12,390 | 11,650 | 2,718,749 |
| 2026-08-20 | 12,430 | -80 | -0.64% | 12,650 | 13,140 | 12,350 | 2,083,878 |
| 2026-08-19 | 12,510 | -460 | -3.55% | 12,000 | 12,940 | 11,900 | 2,653,813 |
| 2026-08-18 | 12,970 | 570 | 4.60% | 12,410 | 14,740 | 12,410 | 13,798,698 |
| 2026-08-14 | 12,400 | 440 | 3.68% | 12,060 | 12,650 | 12,020 | 3,479,242 |
| 2026-08-13 | 11,960 | 1,010 | 9.22% | 11,260 | 12,370 | 11,050 | 6,351,297 |
| 2026-08-12 | 10,950 | 310 | 2.91% | 10,710 | 11,260 | 10,360 | 2,906,062 |
| 2026-08-11 | 10,640 | 410 | 4.01% | 10,080 | 10,830 | 9,750 | 3,097,364 |
| 2026-08-10 | 10,230 | 290 | 2.92% | 10,000 | 10,430 | 9,700 | 2,609,825 |
| 2026-08-07 | 9,940 | 80 | 0.81% | 10,170 | 10,770 | 9,410 | 2,319,448 |
| 2026-08-06 | 9,860 | -370 | -3.62% | 9,970 | 10,430 | 9,440 | 1,718,009 |
| 2026-08-05 | 10,230 | 530 | 5.46% | 10,120 | 10,440 | 9,820 | 2,789,673 |
| 2026-08-04 | 9,700 | 180 | 1.89% | 9,610 | 9,980 | 9,270 | 2,921,396 |
| 2026-08-03 | 9,520 | 520 | 5.78% | 8,770 | 10,190 | 8,710 | 7,524,134 |
| 2026-07-31 | 9,000 | 2,070 | 29.87% | 7,830 | 9,000 | 7,600 | 6,497,902 |
| 2026-07-30 | 6,930 | -240 | -3.35% | 7,050 | 7,370 | 6,780 | 3,264,421 |
| 2026-07-29 | 7,170 | -930 | -11.48% | 8,400 | 8,410 | 6,780 | 5,321,391 |
| 2026-07-28 | 8,100 | -1,870 | -18.76% | 9,410 | 9,490 | 7,990 | 5,119,977 |
| 2026-07-27 | 9,970 | -260 | -2.54% | 10,590 | 10,610 | 9,880 | 2,118,473 |