산일전기 [062040] KOSPI
212,000 원
전일대비:
▲
1,000
(0.47%)
시가
213,500
고가
220,000
저가
206,500
거래량
250,223
거래대금
53,472 백만
시가총액
64,963 억
52주 최고
341,000
52주 최저
107,650
📈 주가 차트 (최근 20일)
산일전기
062040
120봉
💬 산일전기 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 212,000 | 1,000 | 0.47% | 213,500 | 220,000 | 206,500 | 250,223 |
| 2026-10-13 | 211,000 | -3,500 | -1.63% | 208,000 | 214,500 | 199,800 | 330,237 |
| 2026-10-12 | 214,500 | -8,000 | -3.60% | 223,000 | 229,500 | 211,000 | 298,351 |
| 2026-10-08 | 222,500 | -9,000 | -3.89% | 228,500 | 231,000 | 217,500 | 290,318 |
| 2026-10-07 | 231,500 | -3,500 | -1.49% | 247,500 | 247,500 | 229,500 | 417,822 |
| 2026-10-06 | 235,000 | 8,000 | 3.52% | 231,500 | 238,000 | 225,000 | 342,343 |
| 2026-10-02 | 227,000 | 13,500 | 6.32% | 217,500 | 227,000 | 211,500 | 430,010 |
| 2026-10-01 | 213,500 | 1,000 | 0.47% | 208,500 | 213,500 | 203,000 | 214,487 |
| 2026-09-30 | 212,500 | 6,500 | 3.16% | 211,500 | 215,000 | 208,000 | 247,515 |
| 2026-09-29 | 206,000 | 5,000 | 2.49% | 200,500 | 206,000 | 199,800 | 160,867 |
| 2026-09-28 | 201,000 | -4,500 | -2.19% | 207,500 | 210,000 | 199,900 | 186,037 |
| 2026-09-23 | 205,500 | 500 | 0.24% | 208,500 | 208,500 | 200,500 | 124,718 |
| 2026-09-22 | 205,000 | 0 | 0.00% | 209,500 | 215,000 | 203,500 | 239,074 |
| 2026-09-21 | 205,000 | -6,500 | -3.07% | 211,500 | 211,500 | 201,500 | 183,721 |
| 2026-09-18 | 211,500 | 10,500 | 5.22% | 205,000 | 213,500 | 201,500 | 347,679 |
| 2026-09-17 | 201,000 | 4,700 | 2.39% | 201,000 | 204,000 | 195,500 | 214,373 |
| 2026-09-16 | 196,300 | 8,800 | 4.69% | 189,300 | 198,300 | 188,800 | 288,382 |
| 2026-09-15 | 187,500 | -10,500 | -5.30% | 195,100 | 195,100 | 185,100 | 373,287 |
| 2026-09-14 | 198,000 | -600 | -0.30% | 194,000 | 203,000 | 191,800 | 295,201 |
| 2026-09-11 | 198,600 | 2,400 | 1.22% | 190,400 | 199,200 | 189,700 | 237,733 |