조흥 [002600] KOSPI
138,500 원
전일대비:
▼
1,000
(-0.72%)
시가
139,500
고가
139,500
저가
138,000
거래량
18
거래대금
2 백만
시가총액
831 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 138,500 | -1,000 | -0.72% | 139,500 | 139,500 | 138,000 | 18 |
| 2026-10-13 | 139,500 | 1,900 | 1.38% | 139,700 | 139,700 | 139,500 | 5 |
| 2026-10-12 | 137,600 | -1,400 | -1.01% | 137,500 | 139,400 | 137,500 | 9 |
| 2026-10-08 | 139,000 | 0 | 0.00% | 139,000 | 139,000 | 139,000 | 3 |
| 2026-10-07 | 139,000 | 0 | 0.00% | 138,000 | 139,000 | 138,000 | 21 |
| 2026-10-06 | 139,000 | 0 | 0.00% | 139,000 | 139,000 | 139,000 | 3 |
| 2026-10-02 | 139,000 | 1,800 | 1.31% | 139,300 | 139,300 | 139,000 | 4 |
| 2026-10-01 | 137,200 | 200 | 0.15% | 139,800 | 139,800 | 137,200 | 3 |
| 2026-09-30 | 137,000 | -500 | -0.36% | 137,500 | 137,500 | 135,600 | 20 |
| 2026-09-29 | 137,500 | 800 | 0.59% | 137,500 | 137,500 | 137,500 | 1 |
| 2026-09-28 | 136,700 | -800 | -0.58% | 136,700 | 136,700 | 136,700 | 10 |
| 2026-09-23 | 137,500 | -500 | -0.36% | 138,000 | 138,700 | 137,500 | 36 |
| 2026-09-22 | 138,000 | 100 | 0.07% | 138,000 | 138,000 | 138,000 | 12 |
| 2026-09-21 | 137,900 | 200 | 0.15% | 140,900 | 140,900 | 137,700 | 24 |
| 2026-09-18 | 137,700 | 300 | 0.22% | 137,100 | 139,600 | 137,100 | 42 |
| 2026-09-17 | 137,400 | -1,100 | -0.79% | 138,400 | 138,700 | 137,400 | 42 |
| 2026-09-16 | 138,500 | 1,100 | 0.80% | 138,300 | 138,500 | 137,000 | 26 |
| 2026-09-15 | 137,400 | 200 | 0.15% | 138,500 | 138,500 | 137,300 | 28 |
| 2026-09-14 | 137,200 | 0 | 0.00% | 137,200 | 138,400 | 137,200 | 13 |
| 2026-09-11 | 137,200 | 0 | 0.00% | 137,100 | 137,200 | 137,000 | 15 |