부산산업 (011390)

011390
🏛️ 대한민국 →
82,100.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 63,600.00 63,600.00 62,200.00 63,400.00 0.0M
2023-12-27 62,700.00 68,400.00 62,100.00 64,500.00 0.0M
2023-12-26 63,000.00 63,200.00 62,500.00 62,700.00 0.0M
2023-12-22 63,000.00 63,300.00 62,000.00 62,900.00 0.0M
2023-12-21 62,900.00 63,300.00 62,500.00 62,700.00 0.0M
2023-12-20 63,300.00 63,900.00 62,800.00 62,800.00 0.0M
2023-12-19 61,600.00 63,300.00 61,600.00 62,700.00 0.0M
2023-12-18 63,200.00 63,200.00 62,700.00 62,800.00 0.0M
2023-12-15 62,300.00 63,400.00 62,200.00 62,900.00 0.0M
2023-12-14 62,400.00 63,600.00 62,400.00 62,800.00 0.0M
2023-12-13 63,800.00 63,900.00 62,400.00 62,700.00 0.0M
2023-12-12 63,200.00 63,900.00 63,200.00 63,500.00 0.0M
2023-12-11 63,500.00 64,100.00 63,500.00 63,900.00 0.0M
2023-12-08 63,500.00 64,000.00 63,200.00 63,700.00 0.0M
2023-12-07 63,400.00 63,600.00 62,900.00 63,200.00 0.0M
2023-12-06 62,700.00 63,800.00 62,300.00 63,400.00 0.0M
2023-12-05 63,400.00 63,400.00 62,700.00 63,000.00 0.0M
2023-12-04 63,700.00 63,700.00 62,900.00 63,400.00 0.0M
2023-12-01 65,400.00 65,400.00 63,600.00 63,600.00 0.0M
2023-11-30 64,700.00 65,800.00 64,500.00 64,500.00 0.0M
2023-11-29 64,200.00 64,800.00 62,700.00 64,300.00 0.0M
2023-11-28 69,400.00 69,400.00 67,100.00 68,900.00 0.0M
2023-11-27 68,000.00 69,500.00 67,700.00 69,400.00 0.0M
2023-11-24 66,100.00 66,600.00 65,300.00 66,400.00 0.0M
2023-11-23 70,000.00 70,400.00 66,000.00 66,200.00 0.0M
2023-11-22 64,800.00 65,700.00 63,900.00 65,700.00 0.0M
2023-11-21 61,500.00 65,700.00 61,500.00 64,800.00 0.0M
2023-11-20 60,900.00 62,700.00 60,200.00 61,600.00 0.0M
2023-11-17 60,900.00 61,100.00 60,500.00 60,900.00 0.0M
2023-11-16 60,900.00 61,900.00 60,600.00 61,200.00 0.0M
2023-11-15 60,800.00 61,700.00 60,100.00 60,900.00 0.0M
2023-11-14 60,400.00 60,400.00 59,400.00 60,300.00 0.0M
2023-11-13 60,400.00 61,000.00 59,400.00 59,400.00 0.0M
2023-11-10 61,000.00 61,000.00 59,800.00 60,300.00 0.0M
2023-11-09 62,000.00 62,000.00 60,500.00 61,000.00 0.0M
2023-11-08 60,000.00 61,600.00 60,000.00 60,700.00 0.0M
2023-11-07 61,200.00 62,000.00 59,800.00 59,900.00 0.0M
2023-11-06 61,300.00 61,300.00 60,300.00 61,200.00 0.0M
2023-11-03 60,400.00 61,100.00 59,000.00 60,100.00 0.0M
2023-11-02 57,100.00 58,900.00 57,100.00 58,300.00 0.0M
2023-11-01 57,400.00 58,500.00 56,900.00 57,300.00 0.0M
2023-10-31 57,900.00 58,200.00 57,200.00 57,200.00 0.0M
2023-10-30 56,200.00 58,000.00 56,200.00 57,400.00 0.0M
2023-10-27 57,300.00 58,500.00 57,200.00 57,400.00 0.0M
2023-10-26 59,800.00 59,800.00 57,400.00 58,100.00 0.0M
2023-10-25 60,600.00 60,600.00 59,500.00 60,100.00 0.0M
2023-10-24 57,200.00 62,900.00 57,200.00 60,000.00 0.0M
2023-10-23 58,300.00 59,500.00 58,100.00 58,100.00 0.0M
2023-10-20 59,500.00 60,600.00 58,100.00 59,700.00 0.0M
2023-10-19 61,700.00 61,700.00 60,000.00 60,000.00 0.0M
2023-10-18 62,600.00 62,600.00 61,900.00 62,000.00 0.0M
2023-10-17 62,200.00 62,900.00 62,200.00 62,700.00 0.0M
2023-10-16 62,300.00 62,700.00 62,000.00 62,200.00 0.0M
2023-10-13 63,400.00 63,400.00 62,200.00 63,200.00 0.0M
2023-10-12 63,800.00 64,200.00 62,200.00 63,400.00 0.0M
2023-10-11 62,900.00 63,400.00 62,900.00 62,900.00 0.0M
2023-10-10 63,800.00 64,500.00 62,000.00 62,600.00 0.0M
2023-10-06 61,800.00 64,100.00 61,800.00 63,400.00 0.0M
2023-10-05 64,900.00 65,300.00 63,500.00 63,500.00 0.0M
2023-10-04 66,700.00 66,700.00 64,500.00 64,900.00 0.0M
2023-09-27 63,600.00 66,500.00 63,600.00 66,500.00 0.0M
2023-09-26 65,300.00 66,700.00 64,500.00 64,700.00 0.0M
2023-09-25 65,900.00 65,900.00 64,700.00 64,800.00 0.0M
2023-09-22 66,100.00 66,800.00 64,500.00 66,200.00 0.0M
2023-09-21 67,700.00 68,500.00 66,300.00 66,500.00 0.0M
2023-09-20 68,300.00 69,100.00 67,600.00 68,000.00 0.0M
2023-09-19 68,000.00 71,400.00 67,800.00 68,900.00 0.0M
2023-09-18 68,800.00 70,000.00 68,400.00 68,700.00 0.0M
2023-09-17 68,000.00 68,000.00 68,000.00 68,000.00 0.0M
2023-09-15 67,300.00 71,300.00 66,700.00 68,000.00 0.0M
2023-09-14 66,700.00 67,200.00 66,400.00 67,200.00 0.0M
2023-09-13 67,300.00 67,600.00 66,000.00 66,700.00 0.0M
2023-09-12 68,500.00 69,000.00 67,100.00 67,300.00 0.0M
2023-09-11 67,200.00 69,000.00 67,200.00 67,600.00 0.0M
2023-09-10 67,200.00 67,200.00 67,200.00 67,200.00 0.0M
2023-09-08 66,100.00 71,300.00 66,000.00 67,200.00 0.0M
2023-09-07 67,400.00 68,000.00 66,500.00 66,700.00 0.0M
2023-09-06 68,000.00 69,100.00 67,400.00 67,800.00 0.0M
2023-09-05 68,000.00 68,000.00 67,400.00 67,900.00 0.0M
2023-09-04 68,500.00 69,100.00 67,600.00 68,000.00 0.0M
2023-09-01 67,900.00 69,200.00 67,200.00 68,500.00 0.0M
2023-08-31 68,000.00 69,500.00 67,700.00 67,900.00 0.0M
2023-08-30 69,200.00 69,200.00 68,000.00 68,000.00 0.0M
2023-08-29 68,100.00 70,000.00 67,900.00 68,100.00 0.0M
2023-08-28 67,400.00 68,900.00 67,200.00 68,000.00 0.0M
2023-08-25 65,100.00 72,900.00 64,800.00 68,500.00 0.0M
2023-08-24 65,500.00 65,700.00 64,600.00 65,200.00 0.0M
2023-08-23 65,300.00 65,300.00 64,100.00 64,500.00 0.0M
2023-08-22 64,600.00 65,200.00 64,500.00 64,600.00 0.0M
2023-08-21 63,100.00 66,600.00 63,100.00 64,500.00 0.0M
2023-08-18 64,100.00 65,400.00 64,100.00 64,300.00 0.0M
2023-08-17 65,200.00 66,500.00 65,000.00 65,400.00 0.0M
2023-08-16 68,700.00 69,200.00 66,700.00 66,800.00 0.0M
2023-08-14 69,000.00 69,000.00 67,700.00 68,000.00 0.0M
2023-08-11 68,100.00 69,600.00 67,500.00 69,000.00 0.0M
2023-08-10 67,900.00 68,800.00 67,200.00 68,100.00 0.0M
2023-08-09 67,400.00 68,300.00 67,300.00 67,500.00 0.0M
2023-08-08 67,800.00 69,400.00 67,200.00 67,400.00 0.0M
2023-08-07 68,800.00 68,900.00 67,600.00 68,600.00 0.0M
2023-08-04 68,000.00 69,600.00 67,500.00 68,700.00 0.0M
2023-08-03 69,000.00 69,600.00 67,600.00 68,600.00 0.0M
2023-08-02 69,500.00 70,700.00 68,600.00 69,100.00 0.0M
2023-08-01 70,000.00 70,500.00 69,300.00 69,900.00 0.0M
2023-07-31 69,400.00 70,500.00 69,400.00 69,700.00 0.0M
2023-07-28 66,500.00 69,800.00 66,500.00 69,300.00 0.0M
2023-07-27 65,200.00 68,300.00 64,500.00 67,800.00 0.0M
2023-07-26 67,100.00 67,500.00 63,400.00 64,500.00 0.0M
2023-07-25 69,900.00 70,000.00 67,300.00 67,600.00 0.0M
2023-07-24 71,400.00 72,400.00 68,900.00 70,000.00 0.0M
2023-07-21 71,000.00 72,400.00 70,700.00 71,400.00 0.0M
2023-07-20 72,600.00 72,700.00 71,400.00 71,900.00 0.0M
2023-07-19 71,800.00 73,600.00 71,800.00 72,900.00 0.0M
2023-07-18 74,300.00 74,300.00 71,800.00 71,800.00 0.0M
2023-07-17 74,500.00 74,500.00 73,500.00 74,300.00 0.0M
2023-07-14 74,900.00 74,900.00 73,200.00 74,500.00 0.0M
2023-07-13 73,800.00 74,700.00 73,500.00 73,600.00 0.0M
2023-07-12 74,500.00 74,700.00 73,500.00 73,500.00 0.0M
2023-07-11 74,200.00 74,600.00 72,500.00 73,800.00 0.0M
2023-07-10 73,100.00 75,000.00 71,600.00 74,200.00 0.0M
2023-07-09 73,100.00 73,100.00 73,100.00 73,100.00 0.0M
2023-07-07 72,400.00 76,000.00 71,500.00 73,100.00 0.0M
2023-07-06 75,100.00 75,800.00 71,300.00 71,900.00 0.0M
2023-07-05 78,800.00 78,800.00 74,900.00 75,100.00 0.0M
2023-07-04 78,300.00 78,400.00 77,200.00 78,200.00 0.0M
2023-07-03 78,700.00 79,000.00 77,200.00 77,400.00 0.0M
2023-06-30 77,000.00 78,700.00 76,400.00 78,700.00 0.0M
2023-06-29 78,900.00 79,500.00 77,100.00 77,500.00 0.0M
2023-06-28 79,100.00 80,500.00 79,100.00 79,300.00 0.0M
2023-06-27 80,200.00 80,400.00 78,700.00 79,800.00 0.0M
2023-06-26 79,600.00 80,800.00 77,800.00 80,200.00 0.0M
2023-06-23 77,900.00 81,000.00 76,900.00 79,000.00 0.0M
2023-06-22 80,300.00 80,700.00 77,800.00 77,900.00 0.0M
2023-06-21 79,700.00 81,500.00 79,000.00 80,200.00 0.0M
2023-06-20 78,600.00 82,000.00 78,500.00 80,700.00 0.0M
2023-06-19 78,500.00 81,100.00 77,600.00 79,300.00 0.0M
2023-06-18 79,300.00 79,300.00 79,300.00 79,300.00 0.0M
2023-06-16 72,800.00 87,400.00 72,800.00 79,300.00 0.2M
2023-06-15 72,900.00 73,500.00 72,600.00 72,800.00 0.0M
2023-06-14 74,300.00 75,100.00 72,700.00 72,700.00 0.0M
2023-06-13 74,700.00 76,300.00 74,200.00 75,400.00 0.0M
2023-06-12 75,000.00 75,000.00 73,200.00 74,100.00 0.0M
2023-06-09 73,300.00 73,800.00 73,000.00 73,100.00 0.0M
2023-06-08 73,200.00 74,100.00 72,900.00 73,000.00 0.0M
2023-06-07 72,900.00 74,500.00 72,900.00 73,500.00 0.0M
2023-06-05 72,800.00 73,500.00 72,800.00 72,900.00 0.0M
2023-06-02 71,700.00 73,800.00 71,700.00 72,700.00 0.0M
2023-06-01 71,500.00 72,500.00 71,500.00 71,600.00 0.0M
2023-05-31 72,300.00 72,800.00 71,000.00 71,300.00 0.0M
2023-05-30 72,200.00 72,900.00 71,500.00 72,300.00 0.0M
2023-05-26 73,600.00 73,600.00 72,200.00 72,200.00 0.0M
2023-05-25 74,200.00 74,900.00 72,900.00 73,200.00 0.0M
2023-05-24 74,700.00 75,700.00 74,700.00 74,700.00 0.0M
2023-05-23 74,700.00 76,500.00 74,500.00 75,100.00 0.0M
2023-05-22 73,400.00 75,100.00 73,400.00 74,700.00 0.0M
2023-05-19 76,700.00 76,700.00 73,100.00 74,300.00 0.0M
2023-05-18 72,600.00 73,500.00 72,300.00 72,900.00 0.0M
2023-05-17 71,300.00 72,600.00 71,300.00 72,300.00 0.0M
2023-05-16 71,300.00 72,300.00 71,300.00 71,500.00 0.0M
2023-05-15 71,200.00 72,200.00 71,200.00 71,400.00 0.0M
2023-05-12 71,300.00 72,500.00 71,300.00 71,700.00 0.0M
2023-05-11 71,100.00 72,600.00 71,100.00 72,100.00 0.0M
2023-05-10 71,600.00 71,700.00 71,000.00 71,300.00 0.0M
2023-05-09 72,700.00 72,700.00 71,100.00 71,700.00 0.0M
2023-05-08 71,000.00 72,700.00 71,000.00 71,900.00 0.0M
2023-05-04 71,200.00 71,900.00 70,800.00 71,200.00 0.0M
2023-05-03 71,700.00 72,200.00 71,200.00 71,300.00 0.0M
2023-05-02 70,600.00 72,000.00 70,500.00 71,800.00 0.0M
2023-04-28 72,000.00 72,000.00 70,100.00 71,200.00 0.0M
2023-04-27 71,300.00 71,400.00 70,100.00 70,500.00 0.0M
2023-04-26 71,400.00 74,100.00 71,000.00 71,300.00 0.0M
2023-04-25 72,100.00 73,200.00 70,900.00 72,200.00 0.0M
2023-04-24 72,200.00 73,600.00 72,100.00 72,300.00 0.0M
2023-04-21 73,200.00 73,700.00 72,400.00 73,000.00 0.0M
2023-04-20 75,200.00 75,400.00 73,100.00 73,100.00 0.0M
2023-04-19 75,200.00 76,400.00 74,700.00 75,000.00 0.0M
2023-04-18 76,000.00 76,600.00 75,200.00 75,200.00 0.0M
2023-04-17 76,400.00 77,400.00 74,600.00 76,900.00 0.0M
2023-04-14 74,500.00 75,200.00 74,000.00 74,500.00 0.0M
2023-04-13 73,000.00 74,400.00 72,500.00 74,300.00 0.0M
2023-04-12 71,800.00 74,500.00 71,800.00 73,000.00 0.0M
2023-04-11 72,100.00 72,900.00 71,200.00 72,700.00 0.0M
2023-04-10 73,100.00 73,800.00 71,400.00 71,700.00 0.0M
2023-04-07 74,100.00 74,300.00 73,300.00 73,700.00 0.0M
2023-04-06 73,200.00 74,500.00 73,200.00 73,400.00 0.0M
2023-04-05 73,800.00 74,800.00 73,800.00 73,900.00 0.0M
2023-04-04 73,800.00 75,300.00 73,600.00 74,500.00 0.0M
2023-04-03 72,100.00 74,900.00 72,100.00 74,200.00 0.0M
2023-03-31 73,300.00 74,300.00 72,000.00 74,200.00 0.0M
2023-03-30 73,500.00 73,600.00 71,600.00 73,200.00 0.0M
2023-03-29 74,500.00 74,500.00 71,000.00 72,300.00 0.0M
2023-03-28 72,000.00 74,000.00 70,600.00 73,100.00 0.0M
2023-03-27 70,600.00 71,700.00 69,800.00 70,600.00 0.0M
2023-03-24 71,300.00 72,100.00 70,100.00 71,400.00 0.0M
2023-03-23 71,900.00 72,400.00 70,600.00 71,200.00 0.0M
2023-03-22 72,600.00 73,200.00 72,100.00 72,500.00 0.0M
2023-03-21 73,500.00 74,300.00 72,100.00 72,600.00 0.0M
2023-03-20 71,700.00 75,600.00 71,300.00 73,800.00 0.0M
2023-03-19 72,000.00 72,000.00 72,000.00 72,000.00 0.0M
2023-03-17 71,000.00 72,800.00 69,200.00 72,000.00 0.0M
2023-03-16 71,300.00 71,900.00 69,100.00 69,800.00 0.0M
2023-03-15 68,900.00 82,500.00 68,900.00 72,800.00 0.1M
2023-03-14 68,000.00 69,700.00 65,700.00 65,800.00 0.0M
2023-03-13 70,300.00 70,300.00 68,400.00 69,100.00 0.0M
2023-03-10 70,200.00 71,400.00 69,900.00 70,300.00 0.0M
2023-03-09 71,600.00 72,300.00 71,400.00 71,600.00 0.0M
2023-03-08 72,900.00 72,900.00 71,500.00 71,600.00 0.0M
2023-03-07 72,000.00 73,600.00 70,400.00 73,300.00 0.0M
2023-03-06 73,500.00 74,200.00 72,800.00 73,100.00 0.0M
2023-03-03 73,600.00 74,500.00 73,100.00 74,300.00 0.0M
2023-03-02 72,400.00 74,900.00 72,400.00 73,600.00 0.0M
2023-02-28 73,300.00 76,000.00 73,100.00 73,700.00 0.0M
2023-02-27 73,800.00 74,500.00 73,000.00 73,800.00 0.0M
2023-02-24 73,800.00 75,100.00 73,300.00 73,600.00 0.0M
2023-02-23 74,600.00 75,300.00 74,100.00 74,400.00 0.0M
2023-02-22 76,700.00 76,700.00 74,400.00 74,900.00 0.0M
2023-02-21 74,900.00 77,500.00 74,900.00 77,100.00 0.0M
2023-02-20 74,500.00 75,300.00 74,000.00 74,900.00 0.0M
2023-02-17 74,000.00 74,600.00 70,000.00 74,500.00 0.0M
2023-02-16 75,400.00 76,300.00 75,300.00 75,700.00 0.0M
2023-02-15 77,100.00 80,000.00 74,700.00 75,200.00 0.0M
2023-02-14 79,100.00 79,100.00 76,500.00 76,900.00 0.0M
2023-02-13 77,000.00 78,300.00 76,300.00 77,500.00 0.0M
2023-02-10 79,500.00 79,500.00 76,800.00 77,000.00 0.0M
2023-02-09 78,800.00 79,700.00 78,400.00 78,800.00 0.0M
2023-02-08 79,200.00 79,600.00 78,700.00 79,000.00 0.0M
2023-02-07 78,500.00 79,200.00 78,100.00 79,200.00 0.0M
2023-02-06 78,900.00 78,900.00 77,700.00 78,900.00 0.0M
2023-02-03 79,600.00 79,900.00 78,900.00 78,900.00 0.0M
2023-02-02 80,500.00 80,700.00 79,500.00 79,900.00 0.0M
2023-02-01 78,700.00 80,400.00 78,000.00 80,000.00 0.0M
2023-01-31 76,800.00 79,000.00 75,500.00 78,300.00 0.0M
2023-01-30 77,700.00 78,300.00 76,800.00 76,800.00 0.0M
2023-01-27 78,100.00 78,800.00 77,600.00 78,500.00 0.0M
2023-01-26 76,000.00 78,500.00 76,000.00 78,100.00 0.0M
2023-01-25 75,100.00 76,700.00 75,100.00 76,400.00 0.0M
2023-01-24 75,800.00 75,800.00 75,800.00 75,800.00 0.0M
2023-01-20 75,300.00 76,200.00 74,900.00 75,800.00 0.0M
2023-01-19 74,600.00 75,600.00 74,200.00 75,400.00 0.0M
2023-01-18 74,100.00 75,400.00 74,000.00 75,000.00 0.0M
2023-01-17 77,400.00 78,000.00 74,700.00 74,700.00 0.0M
2023-01-16 78,000.00 79,000.00 77,100.00 77,300.00 0.0M
2023-01-15 78,200.00 78,200.00 78,200.00 78,200.00 0.0M
2023-01-13 77,400.00 87,900.00 76,800.00 78,200.00 0.1M
2023-01-12 77,400.00 78,800.00 77,000.00 77,300.00 0.0M
2023-01-11 76,200.00 77,700.00 75,900.00 77,400.00 0.0M
2023-01-10 76,200.00 76,800.00 75,600.00 76,200.00 0.0M
2023-01-09 75,200.00 79,100.00 74,000.00 76,200.00 0.0M
2023-01-06 73,700.00 75,000.00 73,100.00 74,000.00 0.0M
2023-01-05 72,700.00 74,600.00 72,400.00 74,600.00 0.0M
2023-01-04 68,600.00 73,100.00 68,600.00 72,700.00 0.0M
2023-01-03 69,600.00 71,100.00 68,000.00 69,900.00 0.0M
2023-01-02 71,800.00 72,700.00 70,000.00 70,800.00 0.0M