써니전자 [004770] KOSPI
1,751 원
전일대비:
▲
33
(1.92%)
시가
1,728
고가
1,790
저가
1,718
거래량
392,201
거래대금
693 백만
시가총액
622 억
52주 최고
2,045
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 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 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 |
| 2026-08-06 | 1,694 | 2 | 0.12% | 1,690 | 1,702 | 1,677 | 193,001 |
| 2026-08-05 | 1,692 | 14 | 0.83% | 1,690 | 1,712 | 1,679 | 249,457 |
| 2026-08-04 | 1,678 | 58 | 3.58% | 1,612 | 1,683 | 1,600 | 252,849 |
| 2026-08-03 | 1,620 | -9 | -0.55% | 1,630 | 1,654 | 1,600 | 146,439 |
| 2026-07-31 | 1,629 | 75 | 4.83% | 1,562 | 1,629 | 1,555 | 132,175 |
| 2026-07-30 | 1,554 | 36 | 2.37% | 1,491 | 1,554 | 1,490 | 363,691 |
| 2026-07-29 | 1,518 | -66 | -4.17% | 1,585 | 1,628 | 1,500 | 328,397 |
| 2026-07-28 | 1,584 | -29 | -1.80% | 1,591 | 1,612 | 1,570 | 268,051 |
| 2026-07-27 | 1,613 | -13 | -0.80% | 1,621 | 1,648 | 1,580 | 163,361 |