상상인 [038540] KOSDAQ
중견기업부
1,999 원
전일대비:
▲
36
(1.83%)
시가
1,925
고가
2,000
저가
1,925
거래량
39,977
거래대금
79 백만
시가총액
1,106 억
52주 최고
2,545
52주 최저
1,601
📈 주가 차트 (최근 20일)
상상인
038540
120봉
💬 상상인 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,999 | 36 | 1.83% | 1,925 | 2,000 | 1,925 | 39,977 |
| 2026-08-21 | 1,963 | -10 | -0.51% | 1,973 | 1,994 | 1,921 | 29,438 |
| 2026-08-20 | 1,973 | -21 | -1.05% | 1,998 | 2,035 | 1,961 | 67,617 |
| 2026-08-19 | 1,994 | -31 | -1.53% | 2,045 | 2,050 | 1,977 | 141,752 |
| 2026-08-18 | 2,025 | -105 | -4.93% | 2,125 | 2,125 | 2,025 | 84,312 |
| 2026-08-14 | 2,130 | 25 | 1.19% | 2,110 | 2,155 | 2,070 | 86,847 |
| 2026-08-13 | 2,105 | -40 | -1.86% | 2,115 | 2,160 | 2,075 | 72,519 |
| 2026-08-12 | 2,145 | -25 | -1.15% | 2,170 | 2,170 | 2,110 | 95,520 |
| 2026-08-11 | 2,170 | -20 | -0.91% | 2,180 | 2,200 | 2,125 | 82,842 |
| 2026-08-10 | 2,190 | -65 | -2.88% | 2,295 | 2,295 | 2,155 | 310,549 |
| 2026-08-07 | 2,255 | -10 | -0.44% | 2,395 | 2,490 | 2,245 | 793,068 |
| 2026-08-06 | 2,265 | 225 | 11.03% | 2,025 | 2,545 | 2,015 | 2,375,310 |
| 2026-08-05 | 2,040 | 5 | 0.25% | 2,045 | 2,050 | 1,991 | 33,444 |
| 2026-08-04 | 2,035 | 15 | 0.74% | 2,040 | 2,040 | 1,981 | 15,712 |
| 2026-08-03 | 2,020 | 27 | 1.35% | 1,973 | 2,035 | 1,973 | 22,725 |
| 2026-07-31 | 1,993 | 97 | 5.12% | 1,915 | 2,015 | 1,880 | 68,482 |
| 2026-07-30 | 1,896 | -9 | -0.47% | 1,860 | 1,918 | 1,860 | 47,517 |
| 2026-07-29 | 1,905 | -5 | -0.26% | 1,880 | 1,919 | 1,854 | 56,343 |
| 2026-07-28 | 1,910 | -3 | -0.16% | 1,856 | 1,925 | 1,851 | 48,641 |
| 2026-07-27 | 1,913 | -37 | -1.90% | 1,929 | 1,960 | 1,900 | 56,379 |