강동씨앤엘 [198440] KOSDAQ
중견기업부
1,963 원
전일대비:
▼
132
(-6.30%)
시가
2,095
고가
2,140
저가
1,895
거래량
3,179,476
거래대금
6,295 백만
시가총액
1,196 억
52주 최고
2,930
52주 최저
910
📈 주가 차트 (최근 20일)
강동씨앤엘
198440
120봉
💬 강동씨앤엘 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 1,963 | -132 | -6.30% | 2,095 | 2,140 | 1,895 | 3,179,476 |
| 2026-09-03 | 2,095 | -40 | -1.87% | 2,275 | 2,310 | 1,985 | 12,070,322 |
| 2026-09-02 | 2,135 | 0 | 0.00% | 2,025 | 2,225 | 1,950 | 11,969,647 |
| 2026-09-01 | 2,135 | 399 | 22.98% | 2,000 | 2,255 | 1,850 | 35,320,452 |
| 2026-08-31 | 1,736 | 400 | 29.94% | 1,335 | 1,736 | 1,304 | 3,547,054 |
| 2026-08-28 | 1,336 | 19 | 1.44% | 1,325 | 1,394 | 1,293 | 1,363,563 |
| 2026-08-27 | 1,317 | 23 | 1.78% | 1,306 | 1,340 | 1,290 | 345,709 |
| 2026-08-26 | 1,294 | 0 | 0.00% | 1,282 | 1,330 | 1,265 | 382,607 |
| 2026-08-25 | 1,294 | 39 | 3.11% | 1,270 | 1,338 | 1,205 | 405,078 |
| 2026-08-24 | 1,255 | 0 | 0.00% | 1,255 | 1,317 | 1,218 | 406,205 |
| 2026-08-21 | 1,255 | -120 | -8.73% | 1,360 | 1,419 | 1,255 | 1,467,520 |
| 2026-08-20 | 1,375 | 107 | 8.44% | 1,287 | 1,519 | 1,238 | 4,501,618 |
| 2026-08-19 | 1,268 | 28 | 2.26% | 1,201 | 1,290 | 1,171 | 304,442 |
| 2026-08-18 | 1,240 | -22 | -1.74% | 1,262 | 1,308 | 1,230 | 511,495 |
| 2026-08-14 | 1,262 | -28 | -2.17% | 1,292 | 1,330 | 1,260 | 470,550 |
| 2026-08-13 | 1,290 | -89 | -6.45% | 1,368 | 1,430 | 1,290 | 1,463,241 |
| 2026-08-12 | 1,379 | 25 | 1.85% | 1,352 | 1,626 | 1,275 | 6,525,511 |
| 2026-08-11 | 1,354 | 192 | 16.52% | 1,176 | 1,461 | 1,132 | 5,174,319 |
| 2026-08-10 | 1,162 | -39 | -3.25% | 1,182 | 1,233 | 1,120 | 746,876 |
| 2026-08-07 | 1,201 | 56 | 4.89% | 1,159 | 1,230 | 1,137 | 896,300 |