화승엔터프라이즈 [241590] KOSPI
2,935 원
전일대비:
▼
20
(-0.68%)
시가
2,960
고가
2,960
저가
2,835
거래량
80,992
거래대금
233 백만
시가총액
1,778 억
52주 최고
7,280
52주 최저
2,800
📈 주가 차트 (최근 20일)
화승엔터프라이즈
241590
120봉
💬 화승엔터프라이즈 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,935 | -20 | -0.68% | 2,960 | 2,960 | 2,835 | 80,992 |
| 2026-08-20 | 2,955 | -45 | -1.50% | 2,995 | 3,015 | 2,920 | 51,985 |
| 2026-08-19 | 3,000 | -80 | -2.60% | 3,005 | 3,085 | 2,935 | 119,660 |
| 2026-08-18 | 3,080 | -85 | -2.69% | 3,165 | 3,165 | 3,000 | 36,760 |
| 2026-08-14 | 3,165 | 40 | 1.28% | 3,125 | 3,165 | 3,010 | 69,288 |
| 2026-08-13 | 3,125 | -145 | -4.43% | 3,275 | 3,275 | 3,125 | 67,015 |
| 2026-08-12 | 3,270 | 0 | 0.00% | 3,245 | 3,325 | 3,230 | 34,222 |
| 2026-08-11 | 3,270 | 50 | 1.55% | 3,300 | 3,300 | 3,220 | 49,125 |
| 2026-08-10 | 3,220 | -35 | -1.08% | 3,295 | 3,295 | 3,160 | 49,407 |
| 2026-08-07 | 3,255 | 15 | 0.46% | 3,240 | 3,280 | 3,180 | 27,974 |
| 2026-08-06 | 3,240 | 10 | 0.31% | 3,200 | 3,255 | 3,140 | 43,249 |
| 2026-08-05 | 3,230 | -30 | -0.92% | 3,260 | 3,300 | 3,195 | 39,521 |
| 2026-08-04 | 3,260 | 100 | 3.16% | 3,090 | 3,260 | 3,090 | 28,185 |
| 2026-08-03 | 3,160 | 110 | 3.61% | 3,085 | 3,200 | 3,070 | 36,951 |
| 2026-07-31 | 3,050 | -5 | -0.16% | 3,050 | 3,125 | 2,945 | 62,172 |
| 2026-07-30 | 3,055 | -35 | -1.13% | 2,900 | 3,085 | 2,900 | 80,855 |
| 2026-07-29 | 3,090 | 0 | 0.00% | 3,025 | 3,090 | 2,860 | 155,285 |
| 2026-07-28 | 3,090 | -30 | -0.96% | 3,095 | 3,120 | 2,970 | 49,764 |
| 2026-07-27 | 3,120 | 55 | 1.79% | 3,060 | 3,175 | 3,060 | 18,016 |
| 2026-07-24 | 3,065 | -75 | -2.39% | 3,120 | 3,195 | 3,050 | 32,903 |