슈피겐코리아 [192440] KOSDAQ
우량기업부
30,300 원
전일대비:
▲
650
(2.19%)
시가
29,650
고가
30,650
저가
29,100
거래량
8,024
거래대금
242 백만
시가총액
1,884 억
52주 최고
34,950
52주 최저
21,000
📈 주가 차트 (최근 20일)
슈피겐코리아
192440
120봉
💬 슈피겐코리아 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 30,300 | 650 | 2.19% | 29,650 | 30,650 | 29,100 | 8,024 |
| 2026-08-24 | 29,650 | 1,750 | 6.27% | 27,900 | 30,450 | 27,850 | 11,592 |
| 2026-08-21 | 27,900 | -1,800 | -6.06% | 29,700 | 29,700 | 27,900 | 9,291 |
| 2026-08-20 | 29,700 | 800 | 2.77% | 28,900 | 29,950 | 28,900 | 10,034 |
| 2026-08-19 | 28,900 | -400 | -1.37% | 29,150 | 29,350 | 28,350 | 4,321 |
| 2026-08-18 | 29,300 | 900 | 3.17% | 29,300 | 29,800 | 28,900 | 5,441 |
| 2026-08-14 | 28,400 | -650 | -2.24% | 29,050 | 29,200 | 28,400 | 8,169 |
| 2026-08-13 | 29,050 | -100 | -0.34% | 29,150 | 29,350 | 28,300 | 65,233 |
| 2026-08-12 | 29,150 | -200 | -0.68% | 29,550 | 29,550 | 28,650 | 8,585 |
| 2026-08-11 | 29,350 | 650 | 2.26% | 29,000 | 29,600 | 28,550 | 2,368 |
| 2026-08-10 | 28,700 | -250 | -0.86% | 29,100 | 29,100 | 28,500 | 2,683 |
| 2026-08-07 | 28,950 | 150 | 0.52% | 29,150 | 29,150 | 28,450 | 1,394 |
| 2026-08-06 | 28,800 | -300 | -1.03% | 28,900 | 29,250 | 28,450 | 2,876 |
| 2026-08-05 | 29,100 | -200 | -0.68% | 29,600 | 29,800 | 28,800 | 5,783 |
| 2026-08-04 | 29,300 | 0 | 0.00% | 29,000 | 29,750 | 28,800 | 12,402 |
| 2026-08-03 | 29,300 | 0 | 0.00% | 29,000 | 29,950 | 28,500 | 10,881 |
| 2026-07-31 | 29,300 | 1,400 | 5.02% | 27,900 | 29,350 | 27,600 | 3,942 |
| 2026-07-30 | 27,900 | 0 | 0.00% | 27,900 | 28,500 | 27,150 | 5,476 |
| 2026-07-29 | 27,900 | -1,000 | -3.46% | 29,000 | 29,600 | 26,150 | 7,693 |
| 2026-07-28 | 28,900 | -1,650 | -5.40% | 30,550 | 30,650 | 28,900 | 4,798 |