성문전자우 [014915] KOSPI
4,355 원
전일대비:
▼
240
(-5.22%)
시가
4,600
고가
4,600
저가
4,355
거래량
5,616
거래대금
26 백만
시가총액
26 억
52주 최고
7,830
52주 최저
3,950
📈 주가 차트 (최근 20일)
성문전자우
014915
120봉
💬 성문전자우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4,355 | -240 | -5.22% | 4,600 | 4,600 | 4,355 | 5,616 |
| 2026-08-20 | 4,595 | -160 | -3.36% | 4,710 | 4,710 | 4,560 | 1,127 |
| 2026-08-19 | 4,755 | 165 | 3.59% | 4,800 | 4,800 | 4,755 | 142 |
| 2026-08-18 | 4,590 | -235 | -4.87% | 4,730 | 4,730 | 4,550 | 377 |
| 2026-08-14 | 4,825 | 315 | 6.98% | 4,515 | 4,825 | 4,515 | 1,892 |
| 2026-08-13 | 4,510 | -110 | -2.38% | 4,620 | 4,995 | 4,510 | 1,337 |
| 2026-08-12 | 4,620 | 265 | 6.08% | 4,450 | 4,670 | 4,435 | 1,257 |
| 2026-08-11 | 4,355 | -55 | -1.25% | 4,450 | 4,450 | 4,350 | 1,017 |
| 2026-08-10 | 4,410 | -35 | -0.79% | 4,500 | 4,500 | 4,380 | 1,280 |
| 2026-08-07 | 4,445 | 115 | 2.66% | 4,350 | 4,450 | 4,350 | 1,318 |
| 2026-08-06 | 4,330 | -20 | -0.46% | 4,370 | 4,480 | 4,330 | 1,081 |
| 2026-08-05 | 4,350 | 5 | 0.12% | 4,440 | 4,450 | 4,330 | 198 |
| 2026-08-04 | 4,345 | -20 | -0.46% | 4,420 | 4,430 | 4,345 | 641 |
| 2026-08-03 | 4,365 | -135 | -3.00% | 4,360 | 4,415 | 4,360 | 6,386 |
| 2026-07-31 | 4,500 | 250 | 5.88% | 4,500 | 4,500 | 4,310 | 2,055 |
| 2026-07-30 | 4,250 | 40 | 0.95% | 4,220 | 4,600 | 4,220 | 9,849 |
| 2026-07-29 | 4,210 | -265 | -5.92% | 4,475 | 4,475 | 4,205 | 7,754 |
| 2026-07-28 | 4,475 | -55 | -1.21% | 4,650 | 4,650 | 4,450 | 14,079 |
| 2026-07-27 | 4,530 | -240 | -5.03% | 4,520 | 4,770 | 4,520 | 1,980 |
| 2026-07-24 | 4,770 | 100 | 2.14% | 4,870 | 4,870 | 4,670 | 53 |