서플러스글로벌 [140070] KOSDAQ
벤처기업부
1,830 원
전일대비:
▲
1
(0.05%)
시가
1,829
고가
1,830
저가
1,772
거래량
80,848
거래대금
145 백만
시가총액
677 억
52주 최고
2,795
52주 최저
1,213
📈 주가 차트 (최근 20일)
서플러스글로벌
140070
120봉
💬 서플러스글로벌 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 1,830 | 1 | 0.05% | 1,829 | 1,830 | 1,772 | 80,848 |
| 2026-08-24 | 1,829 | 4 | 0.22% | 1,825 | 1,838 | 1,786 | 74,262 |
| 2026-08-21 | 1,825 | -6 | -0.33% | 1,831 | 1,858 | 1,778 | 124,165 |
| 2026-08-20 | 1,831 | 18 | 0.99% | 1,830 | 1,870 | 1,786 | 124,267 |
| 2026-08-19 | 1,813 | -102 | -5.33% | 1,877 | 1,879 | 1,750 | 295,175 |
| 2026-08-18 | 1,915 | 81 | 4.42% | 1,834 | 2,130 | 1,834 | 561,851 |
| 2026-08-14 | 1,834 | -11 | -0.60% | 1,844 | 1,848 | 1,771 | 213,971 |
| 2026-08-13 | 1,845 | -45 | -2.38% | 1,890 | 1,890 | 1,801 | 139,149 |
| 2026-08-12 | 1,890 | -43 | -2.22% | 1,917 | 1,947 | 1,835 | 208,677 |
| 2026-08-11 | 1,933 | 66 | 3.54% | 1,847 | 1,941 | 1,817 | 167,652 |
| 2026-08-10 | 1,867 | 101 | 5.72% | 1,770 | 1,930 | 1,722 | 289,875 |
| 2026-08-07 | 1,766 | 60 | 3.52% | 1,706 | 1,778 | 1,655 | 269,245 |
| 2026-08-06 | 1,706 | 23 | 1.37% | 1,667 | 1,710 | 1,648 | 118,127 |
| 2026-08-05 | 1,683 | 89 | 5.58% | 1,606 | 1,687 | 1,604 | 71,165 |
| 2026-08-04 | 1,594 | 99 | 6.62% | 1,483 | 1,594 | 1,483 | 288,260 |
| 2026-08-03 | 1,495 | 0 | 0.00% | 1,494 | 1,580 | 1,451 | 379,188 |
| 2026-07-31 | 1,495 | 124 | 9.04% | 1,386 | 1,495 | 1,386 | 232,161 |
| 2026-07-30 | 1,371 | 20 | 1.48% | 1,213 | 1,448 | 1,213 | 529,115 |
| 2026-07-29 | 1,351 | -165 | -10.88% | 1,541 | 1,541 | 1,296 | 262,199 |
| 2026-07-28 | 1,516 | -109 | -6.71% | 1,612 | 1,612 | 1,495 | 49,330 |