일성건설 [013360] KOSPI
1,465 원
전일대비:
▼
36
(-2.40%)
시가
1,501
고가
1,510
저가
1,450
거래량
357,212
거래대금
523 백만
시가총액
791 억
52주 최고
2,830
52주 최저
1,105
📈 주가 차트 (최근 20일)
일성건설
013360
120봉
💬 일성건설 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,465 | -36 | -2.40% | 1,501 | 1,510 | 1,450 | 357,212 |
| 2026-08-21 | 1,501 | -47 | -3.04% | 1,522 | 1,590 | 1,489 | 413,469 |
| 2026-08-20 | 1,548 | 15 | 0.98% | 1,535 | 1,603 | 1,500 | 619,949 |
| 2026-08-19 | 1,533 | -41 | -2.60% | 1,530 | 1,630 | 1,500 | 485,034 |
| 2026-08-18 | 1,574 | 33 | 2.14% | 1,592 | 1,751 | 1,553 | 1,584,568 |
| 2026-08-14 | 1,541 | -14 | -0.90% | 1,591 | 1,600 | 1,510 | 364,167 |
| 2026-08-13 | 1,555 | -58 | -3.60% | 1,618 | 1,639 | 1,552 | 873,619 |
| 2026-08-12 | 1,613 | 2 | 0.12% | 1,591 | 1,779 | 1,542 | 2,753,932 |
| 2026-08-11 | 1,611 | 113 | 7.54% | 1,515 | 1,831 | 1,486 | 4,038,237 |
| 2026-08-10 | 1,498 | 72 | 5.05% | 1,431 | 1,529 | 1,431 | 607,338 |
| 2026-08-07 | 1,426 | 4 | 0.28% | 1,449 | 1,452 | 1,392 | 269,930 |
| 2026-08-06 | 1,422 | -23 | -1.59% | 1,447 | 1,483 | 1,409 | 457,596 |
| 2026-08-05 | 1,445 | 34 | 2.41% | 1,478 | 1,580 | 1,421 | 764,251 |
| 2026-08-04 | 1,411 | 66 | 4.91% | 1,333 | 1,434 | 1,333 | 459,162 |
| 2026-08-03 | 1,345 | 0 | 0.00% | 1,314 | 1,474 | 1,314 | 620,761 |
| 2026-07-31 | 1,345 | 50 | 3.86% | 1,325 | 1,347 | 1,215 | 830,936 |
| 2026-07-30 | 1,295 | 101 | 8.46% | 1,194 | 1,530 | 1,194 | 2,762,676 |
| 2026-07-29 | 1,194 | -86 | -6.72% | 1,318 | 1,318 | 1,180 | 603,813 |
| 2026-07-28 | 1,280 | -81 | -5.95% | 1,377 | 1,377 | 1,260 | 269,605 |
| 2026-07-27 | 1,361 | 6 | 0.44% | 1,360 | 1,400 | 1,310 | 248,581 |