수젠텍 [253840] KOSDAQ
중견기업부
4,370 원
전일대비:
▼
460
(-9.52%)
시가
4,455
고가
4,500
저가
4,110
거래량
1,567,174
거래대금
6,766 백만
시가총액
732 억
52주 최고
8,250
52주 최저
3,530
📈 주가 차트 (최근 20일)
수젠텍
253840
120봉
💬 수젠텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 4,370 | -460 | -9.52% | 4,455 | 4,500 | 4,110 | 1,567,174 |
| 2026-08-24 | 4,830 | 905 | 23.06% | 4,700 | 5,100 | 4,405 | 4,928,356 |
| 2026-08-21 | 3,925 | -145 | -3.56% | 4,070 | 4,070 | 3,880 | 61,545 |
| 2026-08-20 | 4,070 | 210 | 5.44% | 3,935 | 4,175 | 3,930 | 114,740 |
| 2026-08-19 | 3,860 | -35 | -0.90% | 3,860 | 3,985 | 3,735 | 133,480 |
| 2026-08-18 | 3,895 | -280 | -6.71% | 4,195 | 4,195 | 3,895 | 116,132 |
| 2026-08-14 | 4,175 | -35 | -0.83% | 4,210 | 4,310 | 4,100 | 93,186 |
| 2026-08-13 | 4,210 | -245 | -5.50% | 4,455 | 4,470 | 4,195 | 123,280 |
| 2026-08-12 | 4,455 | -170 | -3.68% | 4,630 | 4,650 | 4,400 | 71,962 |
| 2026-08-11 | 4,625 | 25 | 0.54% | 4,600 | 4,720 | 4,505 | 103,448 |
| 2026-08-10 | 4,600 | 120 | 2.68% | 4,455 | 4,600 | 4,375 | 191,200 |
| 2026-08-07 | 4,480 | 90 | 2.05% | 4,430 | 4,700 | 4,300 | 398,550 |
| 2026-08-06 | 4,390 | -25 | -0.57% | 4,325 | 4,475 | 4,270 | 125,960 |
| 2026-08-05 | 4,415 | 225 | 5.37% | 4,190 | 4,605 | 4,175 | 303,725 |
| 2026-08-04 | 4,190 | 265 | 6.75% | 3,925 | 4,240 | 3,900 | 142,938 |
| 2026-08-03 | 3,925 | 125 | 3.29% | 3,765 | 4,100 | 3,765 | 167,469 |
| 2026-07-31 | 3,800 | 135 | 3.68% | 3,715 | 3,820 | 3,710 | 52,542 |
| 2026-07-30 | 3,665 | -35 | -0.95% | 3,600 | 3,825 | 3,530 | 72,000 |
| 2026-07-29 | 3,700 | -170 | -4.39% | 3,810 | 4,020 | 3,550 | 96,403 |
| 2026-07-28 | 3,870 | -130 | -3.25% | 3,970 | 4,155 | 3,785 | 91,042 |