시공테크 [020710] KOSDAQ
우량기업부
3,510 원
전일대비:
▲
95
(2.78%)
시가
3,460
고가
3,880
저가
3,400
거래량
563,826
거래대금
2,057 백만
시가총액
704 억
52주 최고
5,990
52주 최저
3,150
📈 주가 차트 (최근 20일)
시공테크
020710
120봉
💬 시공테크 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,510 | 95 | 2.78% | 3,460 | 3,880 | 3,400 | 563,826 |
| 2026-08-21 | 3,415 | -35 | -1.01% | 3,425 | 3,450 | 3,350 | 20,791 |
| 2026-08-20 | 3,450 | 95 | 2.83% | 3,395 | 3,450 | 3,345 | 102,589 |
| 2026-08-19 | 3,355 | -70 | -2.04% | 3,350 | 3,435 | 3,325 | 68,462 |
| 2026-08-18 | 3,425 | -235 | -6.42% | 3,720 | 3,725 | 3,395 | 240,469 |
| 2026-08-14 | 3,660 | 10 | 0.27% | 3,635 | 3,720 | 3,600 | 164,534 |
| 2026-08-13 | 3,650 | -100 | -2.67% | 3,750 | 3,760 | 3,620 | 205,677 |
| 2026-08-12 | 3,750 | -20 | -0.53% | 3,750 | 3,775 | 3,705 | 39,307 |
| 2026-08-11 | 3,770 | 10 | 0.27% | 3,720 | 3,790 | 3,700 | 108,802 |
| 2026-08-10 | 3,760 | 10 | 0.27% | 3,755 | 3,865 | 3,695 | 172,590 |
| 2026-08-07 | 3,750 | 35 | 0.94% | 3,685 | 3,760 | 3,665 | 88,030 |
| 2026-08-06 | 3,715 | -10 | -0.27% | 3,750 | 3,800 | 3,550 | 129,252 |
| 2026-08-05 | 3,725 | 120 | 3.33% | 3,610 | 3,925 | 3,595 | 578,336 |
| 2026-08-04 | 3,605 | 120 | 3.44% | 3,485 | 3,615 | 3,485 | 91,301 |
| 2026-08-03 | 3,485 | 50 | 1.46% | 3,490 | 3,600 | 3,435 | 122,460 |
| 2026-07-31 | 3,435 | 165 | 5.05% | 3,310 | 3,475 | 3,300 | 91,928 |
| 2026-07-30 | 3,270 | 25 | 0.77% | 3,150 | 3,360 | 3,150 | 85,807 |
| 2026-07-29 | 3,245 | -135 | -3.99% | 3,370 | 3,450 | 3,150 | 97,553 |
| 2026-07-28 | 3,380 | -110 | -3.15% | 3,450 | 3,490 | 3,360 | 69,900 |
| 2026-07-27 | 3,490 | -50 | -1.41% | 3,565 | 3,640 | 3,460 | 105,496 |