컨텍 [451760] KOSDAQ
기술성장기업부
7,150 원
전일대비:
▲
200
(2.88%)
시가
6,850
고가
7,180
저가
6,560
거래량
38,508
거래대금
266 백만
시가총액
1,180 억
52주 최고
26,350
52주 최저
5,760
📈 주가 차트 (최근 20일)
컨텍
451760
120봉
💬 컨텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 7,150 | 200 | 2.88% | 6,850 | 7,180 | 6,560 | 38,508 |
| 2026-08-24 | 6,950 | -10 | -0.14% | 6,970 | 7,200 | 6,900 | 45,795 |
| 2026-08-21 | 6,960 | -560 | -7.45% | 7,530 | 7,570 | 6,890 | 81,202 |
| 2026-08-20 | 7,520 | 50 | 0.67% | 7,520 | 7,770 | 7,410 | 68,744 |
| 2026-08-19 | 7,470 | -610 | -7.55% | 7,760 | 7,930 | 7,470 | 74,028 |
| 2026-08-18 | 8,080 | -420 | -4.94% | 8,460 | 8,490 | 7,920 | 92,863 |
| 2026-08-14 | 8,500 | -190 | -2.19% | 8,700 | 8,790 | 8,290 | 144,664 |
| 2026-08-13 | 8,690 | 440 | 5.33% | 8,520 | 8,920 | 8,310 | 193,969 |
| 2026-08-12 | 8,250 | 130 | 1.60% | 8,100 | 8,400 | 7,850 | 63,092 |
| 2026-08-11 | 8,120 | -130 | -1.58% | 8,390 | 8,960 | 7,890 | 207,162 |
| 2026-08-10 | 8,250 | 820 | 11.04% | 8,000 | 8,300 | 7,650 | 172,620 |
| 2026-08-07 | 7,430 | -50 | -0.67% | 7,520 | 7,800 | 7,300 | 47,984 |
| 2026-08-06 | 7,480 | -140 | -1.84% | 7,620 | 7,690 | 7,230 | 80,974 |
| 2026-08-05 | 7,620 | 250 | 3.39% | 7,400 | 7,910 | 7,370 | 160,772 |
| 2026-08-04 | 7,370 | 450 | 6.50% | 6,940 | 7,600 | 6,940 | 107,934 |
| 2026-08-03 | 6,920 | 220 | 3.28% | 6,700 | 7,500 | 6,470 | 84,783 |
| 2026-07-31 | 6,700 | 830 | 14.14% | 6,050 | 6,980 | 6,050 | 78,624 |
| 2026-07-30 | 5,870 | -50 | -0.84% | 5,920 | 6,250 | 5,870 | 79,912 |
| 2026-07-29 | 5,920 | -780 | -11.64% | 6,700 | 6,920 | 5,760 | 208,062 |
| 2026-07-28 | 6,700 | -600 | -8.22% | 7,050 | 7,130 | 6,630 | 94,142 |