퀄리타스반도체 [432720] KOSDAQ
기술성장기업부
8,970 원
전일대비:
▲
470
(5.53%)
시가
8,500
고가
9,020
저가
8,020
거래량
63,406
거래대금
543 백만
시가총액
1,273 억
52주 최고
32,150
52주 최저
5,720
📈 주가 차트 (최근 20일)
퀄리타스반도체
432720
120봉
💬 퀄리타스반도체 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 8,970 | 470 | 5.53% | 8,500 | 9,020 | 8,020 | 63,406 |
| 2026-08-24 | 8,500 | -180 | -2.07% | 8,680 | 8,930 | 8,500 | 53,801 |
| 2026-08-21 | 8,680 | -480 | -5.24% | 9,080 | 9,080 | 8,600 | 54,150 |
| 2026-08-20 | 9,160 | 330 | 3.74% | 9,100 | 9,360 | 9,000 | 68,319 |
| 2026-08-19 | 8,830 | -270 | -2.97% | 8,970 | 9,220 | 8,640 | 87,090 |
| 2026-08-18 | 9,100 | -480 | -5.01% | 9,580 | 9,850 | 9,080 | 120,628 |
| 2026-08-14 | 9,580 | -20 | -0.21% | 9,840 | 9,840 | 9,040 | 97,454 |
| 2026-08-13 | 9,600 | 170 | 1.80% | 9,660 | 9,860 | 9,330 | 161,484 |
| 2026-08-12 | 9,430 | 390 | 4.31% | 9,300 | 9,570 | 8,810 | 183,428 |
| 2026-08-11 | 9,040 | 160 | 1.80% | 8,610 | 9,220 | 8,540 | 110,465 |
| 2026-08-10 | 8,880 | 920 | 11.56% | 7,960 | 9,000 | 7,960 | 158,285 |
| 2026-08-07 | 7,960 | -180 | -2.21% | 8,250 | 8,420 | 7,750 | 70,216 |
| 2026-08-06 | 8,140 | -400 | -4.68% | 8,540 | 8,610 | 8,000 | 75,269 |
| 2026-08-05 | 8,540 | 560 | 7.02% | 8,270 | 8,600 | 8,050 | 121,371 |
| 2026-08-04 | 7,980 | 360 | 4.72% | 7,600 | 7,990 | 7,500 | 154,035 |
| 2026-08-03 | 7,620 | 310 | 4.24% | 7,100 | 7,820 | 7,080 | 120,195 |
| 2026-07-31 | 7,310 | 1,150 | 18.67% | 6,600 | 7,390 | 6,480 | 194,797 |
| 2026-07-30 | 6,160 | -20 | -0.32% | 5,720 | 6,520 | 5,720 | 141,264 |
| 2026-07-29 | 6,180 | -720 | -10.43% | 6,950 | 7,150 | 5,850 | 171,904 |
| 2026-07-28 | 6,900 | -970 | -12.33% | 7,410 | 7,650 | 6,790 | 151,667 |