흥국 [010240] KOSDAQ
우량기업부
5,390 원
전일대비:
▲
50
(0.94%)
시가
5,340
고가
5,400
저가
5,250
거래량
11,709
거래대금
62 백만
시가총액
631 억
52주 최고
6,110
52주 최저
4,750
📈 주가 차트 (최근 20일)
흥국
010240
120봉
💬 흥국 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 5,390 | 50 | 0.94% | 5,340 | 5,400 | 5,250 | 11,709 |
| 2026-08-24 | 5,340 | -70 | -1.29% | 5,410 | 5,450 | 5,300 | 11,857 |
| 2026-08-21 | 5,410 | -140 | -2.52% | 5,550 | 5,550 | 5,360 | 17,620 |
| 2026-08-20 | 5,550 | 30 | 0.54% | 5,520 | 5,600 | 5,430 | 26,941 |
| 2026-08-19 | 5,520 | -70 | -1.25% | 5,600 | 5,600 | 5,450 | 28,533 |
| 2026-08-18 | 5,590 | 50 | 0.90% | 5,550 | 5,600 | 5,500 | 26,782 |
| 2026-08-14 | 5,540 | 110 | 2.03% | 5,430 | 5,600 | 5,430 | 31,446 |
| 2026-08-13 | 5,430 | -50 | -0.91% | 5,500 | 5,520 | 5,420 | 6,112 |
| 2026-08-12 | 5,480 | -60 | -1.08% | 5,540 | 5,550 | 5,450 | 6,000 |
| 2026-08-11 | 5,540 | 20 | 0.36% | 5,520 | 5,570 | 5,500 | 9,032 |
| 2026-08-10 | 5,520 | 10 | 0.18% | 5,510 | 5,530 | 5,460 | 11,167 |
| 2026-08-07 | 5,510 | 70 | 1.29% | 5,460 | 5,510 | 5,380 | 11,272 |
| 2026-08-06 | 5,440 | -60 | -1.09% | 5,500 | 5,500 | 5,380 | 11,461 |
| 2026-08-05 | 5,500 | 0 | 0.00% | 5,460 | 5,550 | 5,410 | 23,760 |
| 2026-08-04 | 5,500 | 140 | 2.61% | 5,390 | 5,510 | 5,390 | 12,922 |
| 2026-08-03 | 5,360 | 30 | 0.56% | 5,330 | 5,440 | 5,330 | 6,893 |
| 2026-07-31 | 5,330 | 50 | 0.95% | 5,280 | 5,350 | 5,270 | 8,047 |
| 2026-07-30 | 5,280 | 100 | 1.93% | 5,060 | 5,330 | 5,060 | 17,755 |
| 2026-07-29 | 5,180 | -90 | -1.71% | 5,270 | 5,360 | 4,995 | 40,324 |
| 2026-07-28 | 5,270 | -160 | -2.95% | 5,510 | 5,520 | 5,270 | 33,026 |