강동씨앤엘 [198440] KOSDAQ
중견기업부
1,294 원
전일대비:
▲
39
(3.11%)
시가
1,270
고가
1,338
저가
1,205
거래량
405,078
거래대금
514 백만
시가총액
788 억
52주 최고
2,930
52주 최저
910
📈 주가 차트 (최근 20일)
강동씨앤엘
198440
120봉
💬 강동씨앤엘 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 1,294 | 39 | 3.11% | 1,270 | 1,338 | 1,205 | 405,078 |
| 2026-08-24 | 1,255 | 0 | 0.00% | 1,255 | 1,317 | 1,218 | 406,205 |
| 2026-08-21 | 1,255 | -120 | -8.73% | 1,360 | 1,419 | 1,255 | 1,467,520 |
| 2026-08-20 | 1,375 | 107 | 8.44% | 1,287 | 1,519 | 1,238 | 4,501,618 |
| 2026-08-19 | 1,268 | 28 | 2.26% | 1,201 | 1,290 | 1,171 | 304,442 |
| 2026-08-18 | 1,240 | -22 | -1.74% | 1,262 | 1,308 | 1,230 | 511,495 |
| 2026-08-14 | 1,262 | -28 | -2.17% | 1,292 | 1,330 | 1,260 | 470,550 |
| 2026-08-13 | 1,290 | -89 | -6.45% | 1,368 | 1,430 | 1,290 | 1,463,241 |
| 2026-08-12 | 1,379 | 25 | 1.85% | 1,352 | 1,626 | 1,275 | 6,525,511 |
| 2026-08-11 | 1,354 | 192 | 16.52% | 1,176 | 1,461 | 1,132 | 5,174,319 |
| 2026-08-10 | 1,162 | -39 | -3.25% | 1,182 | 1,233 | 1,120 | 746,876 |
| 2026-08-07 | 1,201 | 56 | 4.89% | 1,159 | 1,230 | 1,137 | 896,300 |
| 2026-08-06 | 1,145 | 45 | 4.09% | 1,114 | 1,199 | 1,074 | 1,204,286 |
| 2026-08-05 | 1,100 | 28 | 2.61% | 1,124 | 1,190 | 1,091 | 723,671 |
| 2026-08-04 | 1,072 | 22 | 2.10% | 1,050 | 1,097 | 1,010 | 492,387 |
| 2026-08-03 | 1,050 | -49 | -4.46% | 1,099 | 1,118 | 1,050 | 468,654 |
| 2026-07-31 | 1,099 | -30 | -2.66% | 1,130 | 1,158 | 1,030 | 1,216,199 |
| 2026-07-30 | 1,129 | 149 | 15.20% | 1,055 | 1,209 | 1,010 | 4,928,529 |
| 2026-07-29 | 980 | -39 | -3.83% | 1,019 | 1,149 | 910 | 1,103,080 |
| 2026-07-28 | 1,019 | -74 | -6.77% | 1,087 | 1,087 | 1,000 | 580,313 |