일승 [333430] KOSDAQ
중견기업부
3,870 원
전일대비:
▲
180
(4.88%)
시가
3,640
고가
3,870
저가
3,570
거래량
135,098
거래대금
502 백만
시가총액
1,189 억
52주 최고
10,430
52주 최저
2,850
📈 주가 차트 (최근 20일)
일승
333430
120봉
💬 일승 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 3,870 | 180 | 4.88% | 3,640 | 3,870 | 3,570 | 135,098 |
| 2026-08-24 | 3,690 | -25 | -0.67% | 3,735 | 3,800 | 3,670 | 111,375 |
| 2026-08-21 | 3,715 | -115 | -3.00% | 3,755 | 3,815 | 3,650 | 200,090 |
| 2026-08-20 | 3,830 | 10 | 0.26% | 3,855 | 3,940 | 3,810 | 115,723 |
| 2026-08-19 | 3,820 | -190 | -4.74% | 3,900 | 3,950 | 3,805 | 187,628 |
| 2026-08-18 | 4,010 | -180 | -4.30% | 4,090 | 4,235 | 3,950 | 345,586 |
| 2026-08-14 | 4,190 | 5 | 0.12% | 4,405 | 4,565 | 4,170 | 2,345,417 |
| 2026-08-13 | 4,185 | 115 | 2.83% | 4,105 | 4,215 | 4,015 | 525,006 |
| 2026-08-12 | 4,070 | 20 | 0.49% | 4,050 | 4,110 | 3,905 | 303,933 |
| 2026-08-11 | 4,050 | -100 | -2.41% | 4,130 | 4,165 | 4,010 | 367,179 |
| 2026-08-10 | 4,150 | 150 | 3.75% | 4,010 | 4,395 | 3,985 | 1,358,777 |
| 2026-08-07 | 4,000 | -295 | -6.87% | 4,255 | 4,275 | 3,995 | 462,186 |
| 2026-08-06 | 4,295 | -125 | -2.83% | 4,500 | 4,500 | 4,175 | 963,464 |
| 2026-08-05 | 4,420 | 320 | 7.80% | 4,190 | 4,550 | 4,110 | 4,409,890 |
| 2026-08-04 | 4,100 | 145 | 3.67% | 3,970 | 4,365 | 3,940 | 5,000,863 |
| 2026-08-03 | 3,955 | -50 | -1.25% | 3,975 | 4,285 | 3,815 | 3,359,560 |
| 2026-07-31 | 4,005 | 325 | 8.83% | 3,610 | 4,260 | 3,595 | 8,927,074 |
| 2026-07-30 | 3,680 | 390 | 11.85% | 3,090 | 4,030 | 3,070 | 9,356,002 |
| 2026-07-29 | 3,290 | -235 | -6.67% | 3,770 | 4,005 | 3,110 | 4,032,743 |
| 2026-07-28 | 3,525 | -225 | -6.00% | 3,725 | 4,680 | 3,410 | 12,471,784 |