일승 333430
4,000-6.87%KOSDAQ · 직전 거래일 종가
일승(333430)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 4,000원으로 -6.87% 변동했으며, 거래량은 451,612주, 거래대금은 18억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 4,255 | 4,275 | 3,995 | 4,000 | 451,612 |
| 20260806 | 4,500 | 4,500 | 4,175 | 4,295 | 963,464 |
| 20260805 | 4,190 | 4,550 | 4,110 | 4,420 | 4,409,890 |
| 20260804 | 3,970 | 4,365 | 3,940 | 4,100 | 5,000,863 |
| 20260803 | 3,975 | 4,285 | 3,815 | 3,955 | 3,359,560 |
| 20260731 | 3,610 | 4,260 | 3,595 | 4,005 | 8,927,074 |
| 20260730 | 3,090 | 4,030 | 3,070 | 3,680 | 9,356,002 |
| 20260729 | 3,770 | 4,005 | 3,110 | 3,290 | 4,032,743 |
| 20260728 | 3,725 | 4,680 | 3,410 | 3,525 | 12,471,784 |
| 20260727 | 3,900 | 4,275 | 3,615 | 3,750 | 2,762,057 |
| 20260724 | 3,165 | 4,110 | 3,105 | 4,110 | 1,783,485 |
| 20260723 | 3,000 | 3,175 | 3,000 | 3,165 | 47,736 |
| 20260722 | 2,995 | 3,110 | 2,995 | 3,010 | 40,786 |
| 20260721 | 2,850 | 3,035 | 2,850 | 2,970 | 55,475 |
| 20260720 | 3,030 | 3,300 | 2,945 | 2,965 | 114,501 |
| 20260716 | 3,180 | 3,225 | 3,025 | 3,025 | 69,786 |
| 20260715 | 2,995 | 3,150 | 2,995 | 3,130 | 40,878 |
| 20260714 | 2,980 | 3,055 | 2,850 | 3,010 | 93,615 |
| 20260713 | 3,215 | 3,325 | 2,960 | 2,965 | 77,895 |
| 20260710 | 3,015 | 3,280 | 3,015 | 3,230 | 63,245 |
| 20260709 | 2,905 | 3,120 | 2,905 | 3,020 | 93,911 |
| 20260708 | 3,085 | 3,235 | 2,935 | 2,975 | 143,162 |
| 20260707 | 3,335 | 3,365 | 3,120 | 3,190 | 73,435 |
| 20260706 | 3,330 | 3,535 | 3,305 | 3,405 | 72,934 |
| 20260703 | 3,340 | 3,425 | 3,100 | 3,340 | 57,296 |
| 20260702 | 3,435 | 3,550 | 3,350 | 3,365 | 68,932 |
| 20260701 | 3,390 | 3,630 | 3,390 | 3,545 | 50,025 |
| 20260630 | 3,575 | 3,615 | 3,380 | 3,390 | 77,170 |
| 20260629 | 3,120 | 3,635 | 3,120 | 3,615 | 73,519 |
| 20260626 | 3,440 | 3,445 | 3,115 | 3,240 | 143,754 |
일승 관련 뉴스
- [일승] 분기보고서 (2026.03)dart · 2026-05-14
- [일승] 사업보고서 (2025.12)dart · 2026-03-23
- [일승] 분기보고서 (2025.09)dart · 2025-11-14
- [일승] 반기보고서 (2025.06)dart · 2025-08-14
- [일승] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-05-29
- [일승] 분기보고서 (2025.03)dart · 2025-05-15
- [일승] 사업보고서 (2024.12)dart · 2025-03-21
- [일승] 분기보고서 (2024.09)dart · 2024-11-13
- [일승] 반기보고서 (2024.06)dart · 2024-08-14
- [일승] 분기보고서 (2024.03)dart · 2024-05-14
- [일승] 주식등의대량보유상황보고서(일반)dart · 2024-05-03
- [일승] 주요사항보고서(영업양도결정)dart · 2024-04-15
- [일승] 사업보고서 (2023.12)dart · 2024-03-20
- [일승] 의결권대리행사권유참고서류dart · 2024-03-13
- [일승] 분기보고서 (2023.09)dart · 2023-11-14
- [일승] [기재정정]반기보고서 (2023.06)dart · 2023-11-14
- [일승] 반기보고서 (2023.06)dart · 2023-08-14
- [일승] 분기보고서 (2023.03)dart · 2023-05-15
- [일승] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2023-04-05
- [일승] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2023-04-05