시장 데이터를 불러오는 중
전체 종목
성호전자 과거 주가
043260.KQ · KOSDAQ
주요 제품·사업: 전원공급장치,필름콘덴서
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
043260.KQ · KOSDAQ
주요 제품·사업: 전원공급장치,필름콘덴서
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.08 | ₩31,850 | ₩36,100 | ₩30,850 | ₩32,400 | +1.73% | 1207.6만 |
| 2026.09.28–2026.10.02 | ₩26,750 | ₩32,900 | ₩23,400 | ₩31,200 | +16.64% | 2548.8만 |
| 2026.09.21–2026.09.23 | ₩27,400 | ₩28,700 | ₩25,500 | ₩26,200 | -4.38% | 1379.1만 |
| 2026.09.14–2026.09.18 | ₩16,640 | ₩28,050 | ₩16,000 | ₩26,800 | +61.06% | 4234.8만 |
| 2026.09.07–2026.09.11 | ₩15,970 | ₩19,720 | ₩15,680 | ₩17,480 | +9.46% | 1259.3만 |
| 2026.08.31–2026.09.04 | ₩15,410 | ₩17,180 | ₩14,000 | ₩15,670 | +1.69% | 443.4만 |
| 2026.08.24–2026.08.28 | ₩18,120 | ₩18,760 | ₩15,670 | ₩15,740 | -13.13% | 379만 |
| 2026.08.18–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,800 |
| ₩22,400 |
| ₩18,010 |
| ₩18,120 |
| -12.88% |
| 542.2만 |
| 2026.08.10–2026.08.14 | ₩17,500 | ₩22,200 | ₩17,500 | ₩20,400 | +16.57% | 1571.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,260 | ₩19,980 | ₩14,200 | ₩17,210 | +20.69% | 1269만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,870 | ₩18,100 | ₩11,790 | ₩14,940 | -16.40% | 604.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,080 | ₩19,470 | ₩15,420 | ₩17,450 | +2.17% | 591.5만 |
|---|
| 2026.07.13–2026.07.16 | ₩22,200 | ₩22,900 | ₩17,100 | ₩17,830 | -19.68% | 702만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,100 | ₩22,750 | ₩17,680 | ₩22,150 | +0.23% | 1138.3만 |
|---|
| 2026.06.29–2026.07.03 | ₩28,900 | ₩33,800 | ₩19,500 | ₩22,100 | -23.53% | 2149.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,000 | ₩39,500 | ₩26,250 | ₩28,900 | -23.95% | 1237.5만 |
|---|
| 2026.06.15–2026.06.19 | ₩48,500 | ₩49,600 | ₩37,350 | ₩38,150 | -21.34% | 1553.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,900 | ₩52,000 | ₩36,900 | ₩46,650 | +6.26% | 2189.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,400 | ₩57,700 | ₩31,400 | ₩48,800 | +46.11% | 3993.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,500 | ₩45,750 | ₩32,900 | ₩33,400 | -23.22% | 1011.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,650 | ₩44,750 | ₩32,500 | ₩41,250 | +1.48% | 1356.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,400 | ₩50,500 | ₩39,500 | ₩40,650 | -8.45% | 998.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,200 | ₩46,000 | ₩39,550 | ₩43,750 | +6.19% | 783.4만 |
|---|
| 2026.04.27–2026.04.30 | ₩45,250 | ₩45,750 | ₩40,350 | ₩40,900 | -9.61% | 715.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,500 | ₩54,600 | ₩42,650 | ₩45,200 | -13.90% | 810.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,800 | ₩58,800 | ₩43,000 | ₩52,500 | +19.86% | 1168.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,200 | ₩47,000 | ₩38,550 | ₩44,450 | -3.79% | 514.6만 |
|---|
| 2026.03.30–2026.04.03 | ₩43,050 | ₩49,750 | ₩35,900 | ₩45,950 | +6.74% | 774.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,700 | ₩48,550 | ₩41,500 | ₩46,100 | +3.13% | 368.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩50,000 | ₩50,100 | ₩39,450 | ₩45,000 | -10.00% | 767만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,500 | ₩59,600 | ₩34,800 | ₩50,400 | +41.97% | 2250.5만 |
|---|
| 2026.03.03–2026.03.06 | ₩25,050 | ₩38,600 | ₩23,500 | ₩37,600 | +50.10% | 1474만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,050 | ₩27,850 | ₩23,500 | ₩25,850 | +7.48% | 1120.7만 |
|---|
| 2026.02.19–2026.02.20 | ₩22,300 | ₩25,400 | ₩20,550 | ₩23,000 | +3.14% | 673.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,150 | ₩28,250 | ₩19,510 | ₩21,700 | -2.03% | 1229.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,400 | ₩23,650 | ₩16,280 | ₩21,200 | +21.84% | 915.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,240 | ₩18,130 | ₩12,500 | ₩17,390 | +31.34% | 715.3만 |
|---|
| 2026.01.19–2026.01.23 | ₩12,550 | ₩14,560 | ₩12,090 | ₩13,230 | +5.42% | 550.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩11,220 | ₩16,500 | ₩11,220 | ₩13,090 | +16.67% | 1493.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩11,400 | ₩12,960 | ₩10,250 | ₩11,170 | -2.02% | 1030.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,100 | ₩10,860 | ₩8,090 | ₩10,800 | +33.33% | 1239.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,610 | ₩8,650 | ₩7,300 | ₩7,850 | +3.15% | 1131.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,250 | ₩7,860 | ₩4,900 | ₩7,340 | +39.81% | 1410.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,160 | ₩6,510 | ₩3,120 | ₩5,420 | +71.52% | 4766.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,470 | ₩2,985 | ₩2,385 | ₩2,970 | +20.24% | 559.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,976 | ₩2,480 | ₩1,860 | ₩2,450 | +23.99% | 502.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,260 | ₩2,355 | ₩1,975 | ₩2,010 | -11.06% | 394.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,050 | ₩2,270 | ₩1,941 | ₩2,240 | +9.27% | 493.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩2,015 | ₩2,135 | ₩1,914 | ₩2,120 | +5.21% | 459.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩1,783 | ₩2,085 | ₩1,780 | ₩2,010 | +12.73% | 715.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩1,438 | ₩1,796 | ₩1,313 | ₩1,779 | +23.71% | 1324만 |
|---|
| 2025.10.13–2025.10.17 | ₩1,158 | ₩1,590 | ₩1,155 | ₩1,440 | +24.35% | 2630.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩1,045 | ₩1,228 | ₩1,042 | ₩1,145 | +9.57% | 1126.9만 |
|---|