써니전자 [004770] KOSPI
2,185 원
전일대비:
▲
100
(4.80%)
시가
2,055
고가
2,280
저가
2,025
거래량
4,115,319
거래대금
9,025 백만
시가총액
776 억
52주 최고
2,590
52주 최저
1,418
📈 주가 차트 (최근 20일)
써니전자
004770
120봉
💬 써니전자 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 2,185 | 100 | 4.80% | 2,055 | 2,280 | 2,025 | 4,115,319 |
| 2026-09-03 | 2,085 | 220 | 11.80% | 1,892 | 2,100 | 1,831 | 9,382,922 |
| 2026-09-02 | 1,865 | -510 | -21.47% | 2,410 | 2,430 | 1,850 | 6,412,059 |
| 2026-09-01 | 2,375 | 5 | 0.21% | 2,445 | 2,590 | 2,275 | 5,548,980 |
| 2026-08-31 | 2,370 | 425 | 21.85% | 1,966 | 2,525 | 1,943 | 18,891,253 |
| 2026-08-28 | 1,945 | 182 | 10.32% | 1,754 | 1,945 | 1,754 | 2,128,031 |
| 2026-08-27 | 1,763 | -6 | -0.34% | 1,754 | 1,778 | 1,715 | 184,213 |
| 2026-08-26 | 1,769 | -21 | -1.17% | 1,790 | 1,818 | 1,702 | 419,418 |
| 2026-08-25 | 1,790 | 39 | 2.23% | 1,752 | 1,799 | 1,752 | 193,306 |
| 2026-08-24 | 1,751 | 33 | 1.92% | 1,728 | 1,790 | 1,718 | 392,201 |
| 2026-08-21 | 1,718 | -31 | -1.77% | 1,735 | 1,767 | 1,700 | 217,053 |
| 2026-08-20 | 1,749 | 31 | 1.80% | 1,748 | 1,766 | 1,710 | 267,573 |
| 2026-08-19 | 1,718 | 8 | 0.47% | 1,700 | 1,745 | 1,686 | 203,182 |
| 2026-08-18 | 1,710 | 12 | 0.71% | 1,691 | 1,725 | 1,677 | 158,276 |
| 2026-08-14 | 1,698 | 0 | 0.00% | 1,691 | 1,729 | 1,691 | 161,226 |
| 2026-08-13 | 1,698 | -16 | -0.93% | 1,724 | 1,724 | 1,691 | 110,660 |
| 2026-08-12 | 1,714 | -15 | -0.87% | 1,728 | 1,728 | 1,700 | 114,976 |
| 2026-08-11 | 1,729 | 21 | 1.23% | 1,695 | 1,749 | 1,687 | 202,853 |
| 2026-08-10 | 1,708 | 40 | 2.40% | 1,660 | 1,719 | 1,651 | 223,114 |
| 2026-08-07 | 1,668 | -26 | -1.53% | 1,695 | 1,697 | 1,653 | 129,386 |