비상교육 [100220] KOSPI
4,910 원
전일대비:
▲
10
(0.20%)
시가
4,900
고가
4,935
저가
4,830
거래량
17,531
거래대금
85 백만
시가총액
638 억
52주 최고
7,470
52주 최저
4,460
📈 주가 차트 (최근 20일)
비상교육
100220
120봉
💬 비상교육 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 4,910 | 10 | 0.20% | 4,900 | 4,935 | 4,830 | 17,531 |
| 2026-08-21 | 4,900 | -25 | -0.51% | 4,880 | 4,915 | 4,755 | 42,120 |
| 2026-08-20 | 4,925 | -25 | -0.51% | 4,940 | 4,945 | 4,825 | 35,942 |
| 2026-08-19 | 4,950 | -25 | -0.50% | 4,965 | 4,965 | 4,820 | 59,144 |
| 2026-08-18 | 4,975 | -195 | -3.77% | 4,915 | 5,050 | 4,795 | 180,472 |
| 2026-08-14 | 5,170 | 270 | 5.51% | 4,900 | 5,300 | 4,890 | 146,423 |
| 2026-08-13 | 4,900 | -100 | -2.00% | 5,020 | 5,020 | 4,875 | 44,963 |
| 2026-08-12 | 5,000 | -130 | -2.53% | 5,150 | 5,150 | 4,910 | 34,824 |
| 2026-08-11 | 5,130 | 80 | 1.58% | 5,050 | 5,190 | 4,950 | 40,675 |
| 2026-08-10 | 5,050 | -90 | -1.75% | 5,120 | 5,140 | 4,790 | 61,353 |
| 2026-08-07 | 5,140 | 240 | 4.90% | 4,900 | 5,330 | 4,900 | 111,624 |
| 2026-08-06 | 4,900 | -85 | -1.71% | 4,985 | 5,030 | 4,870 | 20,210 |
| 2026-08-05 | 4,985 | 60 | 1.22% | 4,930 | 5,120 | 4,930 | 76,136 |
| 2026-08-04 | 4,925 | 175 | 3.68% | 4,790 | 4,930 | 4,755 | 45,854 |
| 2026-08-03 | 4,750 | -430 | -8.30% | 5,210 | 5,270 | 4,705 | 183,473 |
| 2026-07-31 | 5,180 | 100 | 1.97% | 4,950 | 5,200 | 4,925 | 66,599 |
| 2026-07-30 | 5,080 | 60 | 1.20% | 4,920 | 5,200 | 4,910 | 63,740 |
| 2026-07-29 | 5,020 | -60 | -1.18% | 5,070 | 5,270 | 4,750 | 64,451 |
| 2026-07-28 | 5,080 | -170 | -3.24% | 5,220 | 5,270 | 4,965 | 36,489 |
| 2026-07-27 | 5,250 | 345 | 7.03% | 5,060 | 5,410 | 4,920 | 81,749 |