시장 데이터를 불러오는 중
전체 종목
주성엔지니어링 과거 주가
Jusung Engineering · 036930.KQ · KOSDAQ
주요 제품·사업: ALG, ALD
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Jusung Engineering · 036930.KQ · KOSDAQ
주요 제품·사업: ALG, ALD
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.08 | ₩245,000 | ₩284,000 | ₩242,500 | ₩267,500 | +9.18% | 981.6만 |
| 2026.09.28–2026.10.02 | ₩209,500 | ₩254,000 | ₩204,000 | ₩237,000 | +13.13% | 621만 |
| 2026.09.21–2026.09.23 | ₩208,500 | ₩213,500 | ₩200,500 | ₩209,500 | +0.48% | 243.2만 |
| 2026.09.14–2026.09.18 | ₩202,000 | ₩214,000 | ₩189,200 | ₩205,500 | +1.73% | 529.8만 |
| 2026.09.07–2026.09.11 | ₩184,800 | ₩239,500 | ₩182,000 | ₩209,000 | +13.10% | 1197.9만 |
| 2026.08.31–2026.09.04 | ₩169,000 | ₩181,700 | ₩165,000 | ₩178,300 | +5.50% | 365.5만 |
| 2026.08.24–2026.08.28 | ₩168,600 | ₩182,800 | ₩157,700 | ₩176,800 | +4.86% | 375.1만 |
| 2026.08.18–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,100 |
| ₩196,200 |
| ₩163,000 |
| ₩168,600 |
| -5.86% |
| 495.9만 |
| 2026.08.10–2026.08.14 | ₩129,500 | ₩188,000 | ₩127,800 | ₩177,800 | +37.30% | 1051.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩124,600 | ₩145,800 | ₩120,100 | ₩127,800 | +2.57% | 583.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩145,000 | ₩153,000 | ₩96,800 | ₩124,500 | -14.14% | 988.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩179,600 | ₩193,100 | ₩141,000 | ₩141,000 | -21.49% | 697.5만 |
|---|
| 2026.07.13–2026.07.16 | ₩192,300 | ₩222,000 | ₩176,800 | ₩187,900 | -2.29% | 883.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩194,000 | ₩199,800 | ₩160,000 | ₩191,900 | -1.08% | 992.7만 |
|---|
| 2026.06.29–2026.07.03 | ₩170,900 | ₩256,500 | ₩167,800 | ₩192,600 | +12.70% | 1878.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩187,300 | ₩202,000 | ₩161,600 | ₩165,600 | -11.59% | 1030.2만 |
|---|
| 2026.06.15–2026.06.19 | ₩237,500 | ₩244,000 | ₩190,200 | ₩193,100 | -18.69% | 1111.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩180,200 | ₩283,000 | ₩180,100 | ₩231,000 | +28.19% | 1753.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩199,400 | ₩255,000 | ₩175,000 | ₩210,000 | +5.32% | 1586.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩229,000 | ₩250,000 | ₩200,000 | ₩200,000 | -12.66% | 1135.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩152,900 | ₩231,500 | ₩150,200 | ₩224,000 | +46.50% | 2557.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩145,900 | ₩183,500 | ₩133,800 | ₩140,200 | -3.91% | 888.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩126,600 | ₩141,800 | ₩122,000 | ₩138,900 | +9.72% | 421.6만 |
|---|
| 2026.04.27–2026.04.30 | ₩125,000 | ₩136,700 | ₩113,900 | ₩126,000 | +0.80% | 514.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩71,900 | ₩138,900 | ₩70,300 | ₩123,900 | +72.32% | 3359.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩61,800 | ₩74,300 | ₩61,000 | ₩70,400 | +13.92% | 697.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩62,300 | ₩69,700 | ₩58,950 | ₩63,400 | +1.77% | 522.1만 |
|---|
| 2026.03.30–2026.04.03 | ₩66,100 | ₩67,400 | ₩59,600 | ₩62,200 | -5.90% | 524.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩71,500 | ₩85,700 | ₩68,500 | ₩71,300 | -0.28% | 1346.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,100 | ₩78,500 | ₩60,700 | ₩72,800 | +10.14% | 955.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩62,500 | ₩74,300 | ₩58,700 | ₩66,100 | +5.76% | 1096.9만 |
|---|
| 2026.03.03–2026.03.06 | ₩54,800 | ₩69,900 | ₩53,700 | ₩67,100 | +22.45% | 1409만 |
|---|
| 2026.02.23–2026.02.27 | ₩56,800 | ₩58,000 | ₩51,000 | ₩56,100 | -1.23% | 691.7만 |
|---|
| 2026.02.19–2026.02.20 | ₩52,200 | ₩57,400 | ₩49,450 | ₩55,800 | +6.90% | 415.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩50,700 | ₩52,800 | ₩48,500 | ₩51,000 | +0.59% | 666.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,600 | ₩48,700 | ₩40,000 | ₩47,050 | +10.45% | 795.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,950 | ₩43,950 | ₩31,800 | ₩41,350 | +29.42% | 972만 |
|---|
| 2026.01.19–2026.01.23 | ₩31,350 | ₩31,800 | ₩30,350 | ₩31,650 | +0.96% | 219.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,600 | ₩34,650 | ₩31,700 | ₩31,950 | -7.66% | 286.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,850 | ₩35,900 | ₩30,500 | ₩33,400 | +4.87% | 872.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,000 | ₩30,550 | ₩27,550 | ₩30,450 | +8.75% | 153.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,450 | ₩28,200 | ₩27,250 | ₩27,950 | +1.82% | 77.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,500 | ₩27,900 | ₩26,650 | ₩26,900 | -2.18% | 97.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,350 | ₩29,400 | ₩28,000 | ₩28,150 | -4.09% | 112.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,100 | ₩30,850 | ₩28,000 | ₩29,250 | +4.09% | 175만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,200 | ₩27,550 | ₩26,350 | ₩27,350 | +0.55% | 80.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,100 | ₩30,200 | ₩26,600 | ₩26,700 | -11.30% | 107.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,500 | ₩31,100 | ₩29,100 | ₩29,300 | -0.68% | 132.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,850 | ₩32,550 | ₩28,750 | ₩29,250 | -5.19% | 261.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,500 | ₩32,300 | ₩30,250 | ₩30,700 | -2.54% | 197만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,400 | ₩31,950 | ₩29,800 | ₩31,000 | -1.27% | 166만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,300 | ₩33,150 | ₩30,500 | ₩31,000 | -0.96% | 266.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,050 | ₩32,550 | ₩31,600 | ₩32,550 | +1.56% | 82.9만 |
|---|