부국증권 [001270] KOSPI
54,800 원
전일대비:
▼
900
(-1.62%)
시가
55,200
고가
55,700
저가
53,800
거래량
1,292
거래대금
70 백만
시가총액
5,683 억
52주 최고
104,600
52주 최저
44,800
📈 주가 차트 (최근 20일)
부국증권
001270
120봉
💬 부국증권 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 54,800 | -900 | -1.62% | 55,200 | 55,700 | 53,800 | 1,292 |
| 2026-08-20 | 55,700 | 1,300 | 2.39% | 54,100 | 56,400 | 54,000 | 1,603 |
| 2026-08-19 | 54,400 | -1,700 | -3.03% | 55,200 | 55,500 | 53,900 | 3,173 |
| 2026-08-18 | 56,100 | -1,300 | -2.26% | 56,200 | 57,300 | 54,900 | 2,617 |
| 2026-08-14 | 57,400 | 400 | 0.70% | 56,600 | 58,000 | 56,500 | 1,725 |
| 2026-08-13 | 57,000 | -200 | -0.35% | 57,200 | 58,500 | 56,300 | 2,155 |
| 2026-08-12 | 57,200 | 400 | 0.70% | 56,800 | 59,100 | 56,600 | 1,798 |
| 2026-08-11 | 56,800 | 800 | 1.43% | 55,400 | 57,400 | 55,300 | 1,783 |
| 2026-08-10 | 56,000 | 300 | 0.54% | 55,500 | 56,900 | 55,500 | 1,975 |
| 2026-08-07 | 55,700 | -1,500 | -2.62% | 56,200 | 57,700 | 55,000 | 3,129 |
| 2026-08-06 | 57,200 | 2,100 | 3.81% | 54,600 | 57,900 | 54,600 | 6,290 |
| 2026-08-05 | 55,100 | 2,400 | 4.55% | 53,200 | 55,900 | 53,200 | 2,600 |
| 2026-08-04 | 52,700 | 1,200 | 2.33% | 51,600 | 53,500 | 51,600 | 3,157 |
| 2026-08-03 | 51,500 | -300 | -0.58% | 51,600 | 53,400 | 50,200 | 2,745 |
| 2026-07-31 | 51,800 | 3,350 | 6.91% | 48,900 | 52,300 | 48,900 | 3,567 |
| 2026-07-30 | 48,450 | 900 | 1.89% | 44,800 | 50,700 | 44,800 | 6,184 |
| 2026-07-29 | 47,550 | -3,150 | -6.21% | 50,700 | 52,800 | 46,100 | 15,785 |
| 2026-07-28 | 50,700 | -3,300 | -6.11% | 52,000 | 53,000 | 50,500 | 11,355 |
| 2026-07-27 | 54,000 | 800 | 1.50% | 53,300 | 55,000 | 53,300 | 1,235 |
| 2026-07-24 | 53,200 | -1,400 | -2.56% | 54,200 | 55,200 | 53,100 | 5,326 |