주성코퍼레이션 [109070] KOSPI
1,603 원
전일대비:
▼
30
(-1.84%)
시가
1,633
고가
1,637
저가
1,592
거래량
115,124
거래대금
185 백만
시가총액
847 억
52주 최고
2,850
52주 최저
702
📈 주가 차트 (최근 20일)
주성코퍼레이션
109070
120봉
💬 주성코퍼레이션 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,603 | -30 | -1.84% | 1,633 | 1,637 | 1,592 | 115,124 |
| 2026-08-20 | 1,633 | 3 | 0.18% | 1,626 | 1,669 | 1,578 | 406,129 |
| 2026-08-19 | 1,630 | 0 | 0.00% | 1,630 | 1,693 | 1,555 | 207,744 |
| 2026-08-18 | 1,630 | -80 | -4.68% | 1,710 | 1,727 | 1,600 | 361,707 |
| 2026-08-14 | 1,710 | -72 | -4.04% | 1,784 | 1,800 | 1,697 | 568,593 |
| 2026-08-13 | 1,782 | 131 | 7.93% | 1,652 | 1,809 | 1,650 | 1,124,416 |
| 2026-08-12 | 1,651 | 66 | 4.16% | 1,607 | 1,659 | 1,536 | 671,993 |
| 2026-08-11 | 1,585 | 78 | 5.18% | 1,507 | 1,635 | 1,491 | 546,081 |
| 2026-08-10 | 1,507 | 47 | 3.22% | 1,480 | 1,509 | 1,459 | 147,438 |
| 2026-08-07 | 1,460 | 40 | 2.82% | 1,450 | 1,490 | 1,409 | 149,734 |
| 2026-08-06 | 1,420 | 2 | 0.14% | 1,418 | 1,452 | 1,377 | 111,210 |
| 2026-08-05 | 1,418 | 0 | 0.00% | 1,453 | 1,487 | 1,400 | 182,660 |
| 2026-08-04 | 1,418 | 33 | 2.38% | 1,385 | 1,430 | 1,376 | 113,128 |
| 2026-08-03 | 1,385 | -25 | -1.77% | 1,437 | 1,444 | 1,350 | 111,594 |
| 2026-07-31 | 1,410 | 106 | 8.13% | 1,399 | 1,419 | 1,315 | 127,881 |
| 2026-07-30 | 1,304 | 20 | 1.56% | 1,167 | 1,312 | 1,167 | 73,449 |
| 2026-07-29 | 1,284 | -48 | -3.60% | 1,375 | 1,375 | 1,177 | 190,415 |
| 2026-07-28 | 1,332 | -25 | -1.84% | 1,357 | 1,397 | 1,270 | 130,092 |
| 2026-07-27 | 1,357 | -13 | -0.95% | 1,437 | 1,437 | 1,346 | 55,595 |
| 2026-07-24 | 1,370 | -16 | -1.15% | 1,386 | 1,437 | 1,353 | 198,775 |