후성 [093370] KOSPI
14,060 원
전일대비:
▲
70
(0.50%)
시가
13,990
고가
15,000
저가
13,770
거래량
1,993,349
거래대금
28,637 백만
시가총액
15,080 억
52주 최고
23,550
52주 최저
5,990
📈 주가 차트 (최근 20일)
후성
093370
120봉
💬 후성 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 14,060 | 70 | 0.50% | 13,990 | 15,000 | 13,770 | 1,993,349 |
| 2026-10-13 | 13,990 | -320 | -2.24% | 13,800 | 14,100 | 13,330 | 1,997,379 |
| 2026-10-12 | 14,310 | -730 | -4.85% | 14,800 | 15,290 | 14,240 | 2,099,972 |
| 2026-10-08 | 15,040 | -230 | -1.51% | 15,370 | 15,690 | 15,030 | 2,273,405 |
| 2026-10-07 | 15,270 | -1,020 | -6.26% | 16,100 | 16,200 | 15,140 | 3,140,613 |
| 2026-10-06 | 16,290 | -100 | -0.61% | 16,390 | 16,500 | 15,440 | 4,306,121 |
| 2026-10-02 | 16,390 | 680 | 4.33% | 15,650 | 16,470 | 15,390 | 5,427,377 |
| 2026-10-01 | 15,710 | 710 | 4.73% | 14,880 | 15,920 | 14,390 | 8,849,417 |
| 2026-09-30 | 15,000 | 880 | 6.23% | 14,140 | 15,500 | 14,140 | 9,664,465 |
| 2026-09-29 | 14,120 | 120 | 0.86% | 13,980 | 14,150 | 13,610 | 1,789,418 |
| 2026-09-28 | 14,000 | 50 | 0.36% | 13,950 | 14,520 | 13,730 | 2,662,926 |
| 2026-09-23 | 13,950 | 350 | 2.57% | 13,750 | 15,050 | 13,740 | 7,496,102 |
| 2026-09-22 | 13,600 | -300 | -2.16% | 14,080 | 14,440 | 13,510 | 2,931,423 |
| 2026-09-21 | 13,900 | -780 | -5.31% | 14,590 | 14,680 | 13,800 | 3,336,810 |
| 2026-09-18 | 14,680 | -130 | -0.88% | 14,910 | 15,100 | 14,230 | 4,183,352 |
| 2026-09-17 | 14,810 | 280 | 1.93% | 14,650 | 15,390 | 14,450 | 4,180,683 |
| 2026-09-16 | 14,530 | -250 | -1.69% | 14,500 | 15,410 | 14,050 | 5,087,839 |
| 2026-09-15 | 14,780 | 670 | 4.75% | 14,110 | 15,250 | 13,400 | 9,222,777 |
| 2026-09-14 | 14,110 | 800 | 6.01% | 13,130 | 14,200 | 12,940 | 7,649,885 |
| 2026-09-11 | 13,310 | 70 | 0.53% | 12,840 | 13,650 | 12,770 | 2,392,535 |