콘텐트리중앙 [036420] KOSPI
1,558 원
전일대비:
▲
28
(1.83%)
시가
1,453
고가
1,576
저가
1,453
거래량
91,692
거래대금
138 백만
시가총액
300 억
52주 최고
11,530
52주 최저
0
📈 주가 차트 (최근 20일)
콘텐트리중앙
036420
120봉
💬 콘텐트리중앙 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,558 | 28 | 1.83% | 1,453 | 1,576 | 1,453 | 91,692 |
| 2026-08-20 | 1,530 | 1 | 0.07% | 1,555 | 1,560 | 1,500 | 23,079 |
| 2026-08-19 | 1,529 | 9 | 0.59% | 1,545 | 1,545 | 1,470 | 30,461 |
| 2026-08-18 | 1,520 | -114 | -6.98% | 1,555 | 1,555 | 1,440 | 126,390 |
| 2026-08-14 | 1,634 | -4 | -0.24% | 1,665 | 1,666 | 1,617 | 36,099 |
| 2026-08-13 | 1,638 | 8 | 0.49% | 1,636 | 1,648 | 1,618 | 30,831 |
| 2026-08-12 | 1,630 | 10 | 0.62% | 1,620 | 1,674 | 1,592 | 46,225 |
| 2026-08-11 | 1,620 | -41 | -2.47% | 1,667 | 1,669 | 1,566 | 95,367 |
| 2026-08-10 | 1,661 | 34 | 2.09% | 1,613 | 1,661 | 1,613 | 38,073 |
| 2026-08-07 | 1,627 | -54 | -3.21% | 1,681 | 1,681 | 1,605 | 50,385 |
| 2026-08-06 | 1,681 | -61 | -3.50% | 1,759 | 1,786 | 1,632 | 79,280 |
| 2026-08-05 | 1,742 | 57 | 3.38% | 1,684 | 1,852 | 1,680 | 107,671 |
| 2026-08-04 | 1,685 | 43 | 2.62% | 1,645 | 1,729 | 1,645 | 102,204 |
| 2026-08-03 | 1,642 | -34 | -2.03% | 1,670 | 1,676 | 1,550 | 69,841 |
| 2026-07-31 | 1,676 | 258 | 18.19% | 1,395 | 1,695 | 1,395 | 114,098 |
| 2026-07-30 | 1,418 | -1 | -0.07% | 1,413 | 1,449 | 1,350 | 117,695 |
| 2026-07-29 | 1,419 | -38 | -2.61% | 1,457 | 1,530 | 1,350 | 120,329 |
| 2026-07-28 | 1,457 | -40 | -2.67% | 1,480 | 1,480 | 1,400 | 159,293 |
| 2026-07-27 | 1,497 | -115 | -7.13% | 1,630 | 1,630 | 1,468 | 107,095 |
| 2026-07-24 | 1,612 | -45 | -2.72% | 1,627 | 1,640 | 1,532 | 116,261 |