코리아써키트 [007810] KOSPI
54,600 원
전일대비:
▼
7,000
(-11.36%)
시가
60,000
고가
60,000
저가
54,400
거래량
440,944
거래대금
24,699 백만
시가총액
13,095 억
52주 최고
148,300
52주 최저
11,330
📈 주가 차트 (최근 20일)
코리아써키트
007810
120봉
💬 코리아써키트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 54,600 | -7,000 | -11.36% | 60,000 | 60,000 | 54,400 | 440,944 |
| 2026-08-20 | 61,600 | 900 | 1.48% | 63,000 | 63,500 | 60,100 | 213,831 |
| 2026-08-19 | 60,700 | -4,700 | -7.19% | 60,800 | 67,600 | 58,900 | 477,165 |
| 2026-08-18 | 65,400 | 2,300 | 3.65% | 61,800 | 73,200 | 60,600 | 907,808 |
| 2026-08-14 | 63,100 | -3,300 | -4.97% | 68,400 | 69,600 | 62,500 | 371,274 |
| 2026-08-13 | 66,400 | 3,000 | 4.73% | 66,400 | 70,400 | 64,100 | 397,757 |
| 2026-08-12 | 63,400 | 4,500 | 7.64% | 62,000 | 64,300 | 59,800 | 412,108 |
| 2026-08-11 | 58,900 | -200 | -0.34% | 57,900 | 61,300 | 56,100 | 261,229 |
| 2026-08-10 | 59,100 | 3,400 | 6.10% | 57,200 | 60,800 | 56,000 | 367,197 |
| 2026-08-07 | 55,700 | 100 | 0.18% | 55,700 | 57,400 | 53,600 | 289,694 |
| 2026-08-06 | 55,600 | 200 | 0.36% | 56,700 | 58,400 | 54,400 | 517,605 |
| 2026-08-05 | 55,400 | 7,200 | 14.94% | 53,400 | 57,100 | 50,800 | 555,243 |
| 2026-08-04 | 48,200 | 2,250 | 4.90% | 48,000 | 49,300 | 46,200 | 323,276 |
| 2026-08-03 | 45,950 | -500 | -1.08% | 45,300 | 47,700 | 44,400 | 312,947 |
| 2026-07-31 | 46,450 | 7,950 | 20.65% | 43,500 | 48,025 | 43,150 | 544,933 |
| 2026-07-30 | 38,500 | -4,150 | -9.73% | 39,050 | 42,400 | 37,900 | 384,264 |
| 2026-07-29 | 42,650 | -4,650 | -9.83% | 47,500 | 48,750 | 37,600 | 503,545 |
| 2026-07-28 | 47,300 | -9,300 | -16.43% | 52,400 | 53,300 | 46,800 | 262,694 |
| 2026-07-27 | 56,600 | -500 | -0.88% | 57,900 | 59,000 | 54,900 | 151,056 |
| 2026-07-24 | 57,100 | -7,000 | -10.92% | 63,500 | 63,500 | 55,700 | 357,995 |