캡스톤파트너스 [452300] KOSDAQ
중견기업부
2,145 원
전일대비:
▼
80
(-3.60%)
시가
2,225
고가
2,225
저가
2,125
거래량
44,298
거래대금
100 백만
시가총액
304 억
52주 최고
5,730
52주 최저
1,726
📈 주가 차트 (최근 20일)
캡스톤파트너스
452300
120봉
💬 캡스톤파트너스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,145 | -80 | -3.60% | 2,225 | 2,225 | 2,125 | 44,298 |
| 2026-08-20 | 2,225 | 10 | 0.45% | 2,215 | 2,230 | 2,110 | 28,385 |
| 2026-08-19 | 2,215 | -60 | -2.64% | 2,270 | 2,270 | 2,160 | 34,442 |
| 2026-08-18 | 2,275 | -20 | -0.87% | 2,295 | 2,305 | 2,150 | 49,298 |
| 2026-08-14 | 2,295 | 15 | 0.66% | 2,310 | 2,315 | 2,260 | 22,124 |
| 2026-08-13 | 2,280 | 5 | 0.22% | 2,310 | 2,345 | 2,260 | 58,478 |
| 2026-08-12 | 2,275 | -20 | -0.87% | 2,295 | 2,310 | 2,245 | 47,693 |
| 2026-08-11 | 2,295 | 30 | 1.32% | 2,195 | 2,315 | 2,195 | 91,919 |
| 2026-08-10 | 2,265 | 110 | 5.10% | 2,155 | 2,275 | 2,155 | 63,413 |
| 2026-08-07 | 2,155 | -15 | -0.69% | 2,165 | 2,195 | 2,105 | 40,405 |
| 2026-08-06 | 2,170 | -10 | -0.46% | 2,180 | 2,200 | 2,115 | 33,610 |
| 2026-08-05 | 2,180 | 50 | 2.35% | 2,170 | 2,190 | 2,125 | 47,985 |
| 2026-08-04 | 2,130 | 100 | 4.93% | 2,015 | 2,135 | 2,015 | 34,799 |
| 2026-08-03 | 2,030 | 15 | 0.74% | 2,015 | 2,105 | 1,934 | 51,368 |
| 2026-07-31 | 2,015 | 162 | 8.74% | 1,912 | 2,015 | 1,816 | 70,976 |
| 2026-07-30 | 1,853 | 70 | 3.93% | 1,781 | 1,893 | 1,736 | 100,010 |
| 2026-07-29 | 1,783 | -177 | -9.03% | 1,909 | 1,989 | 1,726 | 157,503 |
| 2026-07-28 | 1,960 | -215 | -9.89% | 2,155 | 2,190 | 1,926 | 192,575 |
| 2026-07-27 | 2,175 | 15 | 0.69% | 2,160 | 2,215 | 2,145 | 67,428 |
| 2026-07-24 | 2,160 | -65 | -2.92% | 2,225 | 2,290 | 2,135 | 54,857 |