부국철강 [026940] KOSPI
3,755 원
전일대비:
▲
865
(29.93%)
시가
3,115
고가
3,755
저가
2,890
거래량
24,323,734
거래대금
81,945 백만
시가총액
751 억
52주 최고
3,755
52주 최저
1,801
📈 주가 차트 (최근 20일)
부국철강
026940
120봉
💬 부국철강 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 3,755 | 865 | 29.93% | 3,115 | 3,755 | 2,890 | 24,323,734 |
| 2026-06-22 | 2,890 | 665 | 29.89% | 2,155 | 2,890 | 2,100 | 8,259,324 |
| 2026-06-19 | 2,225 | -355 | -13.76% | 2,500 | 2,745 | 2,170 | 2,157,308 |
| 2026-06-18 | 2,580 | 210 | 8.86% | 2,375 | 2,735 | 2,220 | 3,791,333 |
| 2026-06-17 | 2,370 | 100 | 4.41% | 2,300 | 2,820 | 2,260 | 4,350,383 |
| 2026-06-16 | 2,270 | 20 | 0.89% | 2,250 | 2,370 | 2,120 | 674,346 |
| 2026-06-15 | 2,250 | 100 | 4.65% | 2,295 | 2,570 | 2,165 | 1,412,769 |
| 2026-06-12 | 2,150 | 219 | 11.34% | 1,950 | 2,205 | 1,950 | 564,370 |
| 2026-06-11 | 1,931 | -12 | -0.62% | 1,925 | 1,944 | 1,901 | 61,583 |
| 2026-06-10 | 1,943 | 32 | 1.67% | 1,903 | 2,070 | 1,893 | 237,601 |
| 2026-06-09 | 1,911 | 48 | 2.58% | 1,861 | 1,955 | 1,861 | 66,349 |
| 2026-06-08 | 1,863 | -78 | -4.02% | 1,885 | 1,918 | 1,850 | 177,100 |
| 2026-06-05 | 1,941 | -39 | -1.97% | 1,965 | 1,971 | 1,927 | 154,389 |
| 2026-06-04 | 1,980 | -20 | -1.00% | 2,000 | 2,035 | 1,968 | 146,553 |
| 2026-06-02 | 2,000 | -35 | -1.72% | 2,000 | 2,050 | 1,973 | 272,373 |
| 2026-06-01 | 2,035 | -120 | -5.57% | 2,135 | 2,155 | 2,030 | 235,559 |
| 2026-05-29 | 2,155 | -45 | -2.05% | 2,200 | 2,210 | 2,080 | 211,817 |
| 2026-05-28 | 2,200 | 0 | 0.00% | 2,200 | 2,240 | 2,150 | 148,265 |
| 2026-05-27 | 2,200 | -145 | -6.18% | 2,325 | 2,325 | 2,195 | 299,949 |
| 2026-05-26 | 2,345 | 20 | 0.86% | 2,350 | 2,365 | 2,275 | 203,087 |