부국증권 [001270] KOSPI
45,650 원
전일대비:
▼
1,950
(-4.10%)
시가
47,550
고가
47,600
저가
44,500
거래량
6,223
거래대금
284 백만
시가총액
4,734 억
52주 최고
104,600
52주 최저
44,500
📈 주가 차트 (최근 20일)
부국증권
001270
120봉
💬 부국증권 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 45,650 | -1,950 | -4.10% | 47,550 | 47,600 | 44,500 | 6,223 |
| 2026-10-14 | 47,600 | -50 | -0.10% | 47,650 | 48,950 | 47,100 | 2,143 |
| 2026-10-13 | 47,650 | -950 | -1.95% | 48,000 | 48,450 | 46,500 | 2,555 |
| 2026-10-12 | 48,600 | -650 | -1.32% | 49,450 | 49,750 | 46,100 | 3,059 |
| 2026-10-08 | 49,250 | -550 | -1.10% | 50,200 | 50,300 | 49,200 | 4,236 |
| 2026-10-07 | 49,800 | -600 | -1.19% | 50,700 | 51,300 | 49,800 | 1,511 |
| 2026-10-06 | 50,400 | 450 | 0.90% | 49,850 | 50,800 | 49,850 | 1,472 |
| 2026-10-02 | 49,950 | -350 | -0.70% | 50,500 | 51,100 | 49,900 | 1,707 |
| 2026-10-01 | 50,300 | -200 | -0.40% | 50,500 | 51,400 | 49,900 | 2,177 |
| 2026-09-30 | 50,500 | 0 | 0.00% | 51,000 | 51,300 | 49,950 | 1,879 |
| 2026-09-29 | 50,500 | -100 | -0.20% | 50,600 | 51,400 | 50,000 | 1,628 |
| 2026-09-28 | 50,600 | -1,200 | -2.32% | 51,000 | 51,500 | 50,600 | 1,435 |
| 2026-09-23 | 51,800 | 700 | 1.37% | 51,100 | 51,800 | 50,700 | 1,762 |
| 2026-09-22 | 51,100 | -500 | -0.97% | 51,600 | 51,900 | 51,000 | 1,033 |
| 2026-09-21 | 51,600 | 900 | 1.78% | 51,200 | 52,000 | 50,000 | 2,382 |
| 2026-09-18 | 50,700 | -100 | -0.20% | 50,800 | 51,500 | 50,400 | 675 |
| 2026-09-17 | 50,800 | -600 | -1.17% | 50,900 | 51,800 | 49,950 | 3,159 |
| 2026-09-16 | 51,400 | -100 | -0.19% | 50,500 | 51,400 | 50,200 | 2,725 |
| 2026-09-15 | 51,500 | 400 | 0.78% | 50,800 | 51,800 | 50,500 | 2,342 |
| 2026-09-14 | 51,100 | 1,100 | 2.20% | 50,400 | 53,600 | 49,450 | 4,529 |