이수스페셜티케미컬 [457190] KOSPI
63,300 원
전일대비:
▲
500
(0.80%)
시가
63,500
고가
64,500
저가
62,600
거래량
102,014
거래대금
6,483 백만
시가총액
19,129 억
52주 최고
131,800
52주 최저
43,650
📈 주가 차트 (최근 20일)
이수스페셜티케미컬
457190
120봉
💬 이수스페셜티케미컬 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 63,300 | 500 | 0.80% | 63,500 | 64,500 | 62,600 | 102,014 |
| 2026-09-03 | 62,800 | -1,500 | -2.33% | 65,200 | 66,500 | 61,800 | 114,396 |
| 2026-09-02 | 64,300 | -5,300 | -7.61% | 67,200 | 68,500 | 64,000 | 181,150 |
| 2026-09-01 | 69,600 | -400 | -0.57% | 69,900 | 75,700 | 68,100 | 308,786 |
| 2026-08-31 | 70,000 | 3,900 | 5.90% | 66,600 | 70,700 | 65,200 | 254,290 |
| 2026-08-28 | 66,100 | -600 | -0.90% | 66,200 | 67,000 | 65,000 | 86,694 |
| 2026-08-27 | 66,700 | 3,300 | 5.21% | 64,100 | 67,200 | 64,100 | 139,345 |
| 2026-08-26 | 63,400 | -500 | -0.78% | 64,000 | 64,000 | 61,800 | 65,095 |
| 2026-08-25 | 63,900 | -300 | -0.47% | 63,400 | 64,000 | 60,700 | 68,763 |
| 2026-08-24 | 64,200 | 4,100 | 6.82% | 61,500 | 65,700 | 61,500 | 120,662 |
| 2026-08-21 | 60,100 | -3,200 | -5.06% | 61,500 | 62,200 | 59,400 | 82,071 |
| 2026-08-20 | 63,300 | 100 | 0.16% | 64,000 | 65,700 | 63,100 | 73,784 |
| 2026-08-19 | 63,200 | -1,400 | -2.17% | 62,600 | 65,400 | 60,100 | 73,951 |
| 2026-08-18 | 64,600 | -3,600 | -5.28% | 67,300 | 68,400 | 63,900 | 119,417 |
| 2026-08-14 | 68,200 | 1,500 | 2.25% | 67,100 | 68,700 | 65,200 | 90,161 |
| 2026-08-13 | 66,700 | -100 | -0.15% | 67,300 | 68,200 | 65,900 | 142,748 |
| 2026-08-12 | 66,800 | 1,300 | 1.98% | 65,900 | 69,100 | 64,100 | 115,305 |
| 2026-08-11 | 65,500 | -1,400 | -2.09% | 66,700 | 68,000 | 65,400 | 110,355 |
| 2026-08-10 | 66,900 | 4,100 | 6.53% | 63,300 | 67,300 | 62,100 | 145,303 |
| 2026-08-07 | 62,800 | 700 | 1.13% | 63,700 | 65,100 | 59,400 | 125,408 |