성광벤드 [014620] KOSDAQ
우량기업부
22,950 원
전일대비:
▼
1,200
(-4.97%)
시가
23,600
고가
23,900
저가
22,550
거래량
108,529
거래대금
2,493 백만
시가총액
6,095 억
52주 최고
53,300
52주 최저
22,550
📈 주가 차트 (최근 20일)
성광벤드
014620
120봉
💬 성광벤드 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 22,950 | -1,200 | -4.97% | 23,600 | 23,900 | 22,550 | 108,529 |
| 2026-08-20 | 24,150 | 250 | 1.05% | 24,400 | 24,700 | 24,050 | 63,168 |
| 2026-08-19 | 23,900 | -700 | -2.85% | 24,000 | 24,300 | 22,950 | 111,922 |
| 2026-08-18 | 24,600 | -1,450 | -5.57% | 26,250 | 26,300 | 24,400 | 155,964 |
| 2026-08-14 | 26,050 | -700 | -2.62% | 27,150 | 27,700 | 25,900 | 209,381 |
| 2026-08-13 | 26,750 | -200 | -0.74% | 27,250 | 27,300 | 26,550 | 104,117 |
| 2026-08-12 | 26,950 | -400 | -1.46% | 27,300 | 27,750 | 26,300 | 134,177 |
| 2026-08-11 | 27,350 | -1,250 | -4.37% | 28,300 | 28,500 | 26,700 | 224,264 |
| 2026-08-10 | 28,600 | 1,950 | 7.32% | 27,050 | 28,850 | 27,050 | 182,658 |
| 2026-08-07 | 26,650 | -250 | -0.93% | 27,150 | 27,150 | 25,550 | 167,675 |
| 2026-08-06 | 26,900 | -550 | -2.00% | 27,100 | 27,700 | 26,000 | 127,443 |
| 2026-08-05 | 27,450 | 850 | 3.20% | 27,250 | 27,550 | 26,500 | 188,870 |
| 2026-08-04 | 26,600 | 1,000 | 3.91% | 25,950 | 27,100 | 25,900 | 125,048 |
| 2026-08-03 | 25,600 | -1,150 | -4.30% | 26,250 | 27,400 | 25,250 | 122,625 |
| 2026-07-31 | 26,750 | 600 | 2.29% | 26,700 | 27,250 | 25,750 | 317,952 |
| 2026-07-30 | 26,150 | 1,150 | 4.60% | 24,450 | 27,400 | 24,450 | 160,436 |
| 2026-07-29 | 25,000 | -1,300 | -4.94% | 26,400 | 27,450 | 24,200 | 209,725 |
| 2026-07-28 | 26,300 | -1,500 | -5.40% | 27,250 | 28,400 | 25,800 | 130,507 |
| 2026-07-27 | 27,800 | -400 | -1.42% | 28,500 | 28,700 | 25,900 | 84,912 |
| 2026-07-24 | 28,200 | 700 | 2.55% | 27,350 | 29,700 | 27,150 | 178,792 |