FSN [214270] KOSDAQ
중견기업부
1,309 원
전일대비:
▼
19
(-1.43%)
시가
1,326
고가
1,328
저가
1,285
거래량
61,239
거래대금
79 백만
시가총액
592 억
52주 최고
2,845
52주 최저
1,198
📈 주가 차트 (최근 20일)
FSN
214270
120봉
💬 FSN 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,309 | -19 | -1.43% | 1,326 | 1,328 | 1,285 | 61,239 |
| 2026-08-21 | 1,328 | -39 | -2.85% | 1,352 | 1,370 | 1,319 | 86,353 |
| 2026-08-20 | 1,367 | -42 | -2.98% | 1,424 | 1,445 | 1,354 | 96,123 |
| 2026-08-19 | 1,409 | -18 | -1.26% | 1,427 | 1,427 | 1,376 | 36,109 |
| 2026-08-18 | 1,427 | -8 | -0.56% | 1,405 | 1,455 | 1,389 | 100,316 |
| 2026-08-14 | 1,435 | -14 | -0.97% | 1,449 | 1,473 | 1,401 | 121,746 |
| 2026-08-13 | 1,449 | -28 | -1.90% | 1,477 | 1,479 | 1,422 | 97,448 |
| 2026-08-12 | 1,477 | 4 | 0.27% | 1,483 | 1,483 | 1,442 | 61,581 |
| 2026-08-11 | 1,473 | 0 | 0.00% | 1,473 | 1,473 | 1,431 | 81,098 |
| 2026-08-10 | 1,473 | 57 | 4.03% | 1,418 | 1,499 | 1,409 | 214,693 |
| 2026-08-07 | 1,416 | 37 | 2.68% | 1,378 | 1,465 | 1,370 | 309,845 |
| 2026-08-06 | 1,379 | -1 | -0.07% | 1,379 | 1,381 | 1,343 | 59,471 |
| 2026-08-05 | 1,380 | 0 | 0.00% | 1,380 | 1,383 | 1,360 | 59,529 |
| 2026-08-04 | 1,380 | 15 | 1.10% | 1,365 | 1,385 | 1,337 | 107,839 |
| 2026-08-03 | 1,365 | 40 | 3.02% | 1,325 | 1,378 | 1,318 | 131,448 |
| 2026-07-31 | 1,325 | 35 | 2.71% | 1,278 | 1,345 | 1,278 | 137,819 |
| 2026-07-30 | 1,290 | -14 | -1.07% | 1,198 | 1,350 | 1,198 | 94,366 |
| 2026-07-29 | 1,304 | -23 | -1.73% | 1,322 | 1,399 | 1,260 | 303,344 |
| 2026-07-28 | 1,327 | -35 | -2.57% | 1,355 | 1,369 | 1,274 | 41,466 |
| 2026-07-27 | 1,362 | -37 | -2.64% | 1,399 | 1,425 | 1,362 | 42,827 |