조흥 [002600] KOSPI
135,400 원
전일대비:
▼
2,500
(-1.81%)
시가
137,900
고가
137,900
저가
135,100
거래량
16
거래대금
2 백만
시가총액
812 억
52주 최고
164,400
52주 최저
132,300
📈 주가 차트 (최근 20일)
조흥
002600
120봉
💬 조흥 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 135,400 | -2,500 | -1.81% | 137,900 | 137,900 | 135,100 | 16 |
| 2026-08-21 | 137,900 | -500 | -0.36% | 138,400 | 138,600 | 137,900 | 12 |
| 2026-08-20 | 138,400 | 500 | 0.36% | 138,000 | 138,500 | 137,900 | 31 |
| 2026-08-19 | 137,900 | -1,400 | -1.01% | 139,600 | 139,600 | 137,900 | 20 |
| 2026-08-18 | 139,300 | 700 | 0.51% | 138,600 | 139,600 | 138,600 | 4 |
| 2026-08-14 | 138,600 | 600 | 0.43% | 138,200 | 140,200 | 138,200 | 24 |
| 2026-08-13 | 138,000 | 2,000 | 1.47% | 137,500 | 138,000 | 137,500 | 11 |
| 2026-08-12 | 136,000 | 0 | 0.00% | 137,400 | 138,500 | 136,000 | 15 |
| 2026-08-11 | 136,000 | 0 | 0.00% | 136,000 | 138,400 | 136,000 | 38 |
| 2026-08-10 | 136,000 | -700 | -0.51% | 136,800 | 137,900 | 136,000 | 14 |
| 2026-08-07 | 136,700 | 0 | 0.00% | 136,700 | 138,000 | 136,700 | 49 |
| 2026-08-06 | 136,700 | 600 | 0.44% | 136,100 | 136,700 | 136,100 | 15 |
| 2026-08-05 | 136,100 | 1,500 | 1.11% | 134,600 | 136,600 | 134,600 | 33 |
| 2026-08-04 | 134,600 | 0 | 0.00% | 134,600 | 134,600 | 134,600 | 5 |
| 2026-08-03 | 134,600 | -1,400 | -1.03% | 136,500 | 136,500 | 134,200 | 16 |
| 2026-07-31 | 136,000 | 1,700 | 1.27% | 134,400 | 136,300 | 133,500 | 20 |
| 2026-07-30 | 134,300 | -200 | -0.15% | 134,400 | 134,400 | 132,300 | 47 |
| 2026-07-29 | 134,500 | -1,600 | -1.18% | 138,000 | 138,000 | 134,300 | 36 |
| 2026-07-28 | 136,100 | -900 | -0.66% | 136,300 | 138,400 | 136,000 | 16 |
| 2026-07-27 | 137,000 | 100 | 0.07% | 137,000 | 137,000 | 136,900 | 17 |