제일연마 [001560] KOSPI
9,160 원
전일대비:
▼
30
(-0.33%)
시가
9,190
고가
9,200
저가
9,010
거래량
2,245
거래대금
20 백만
시가총액
696 억
52주 최고
12,900
52주 최저
8,030
📈 주가 차트 (최근 20일)
제일연마
001560
120봉
💬 제일연마 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 9,160 | -30 | -0.33% | 9,190 | 9,200 | 9,010 | 2,245 |
| 2026-08-21 | 9,190 | 20 | 0.22% | 9,080 | 9,190 | 8,800 | 816 |
| 2026-08-20 | 9,170 | 90 | 0.99% | 9,010 | 9,170 | 8,770 | 2,665 |
| 2026-08-19 | 9,080 | -20 | -0.22% | 9,010 | 9,080 | 8,770 | 2,899 |
| 2026-08-18 | 9,100 | 190 | 2.13% | 8,910 | 9,290 | 8,860 | 4,059 |
| 2026-08-14 | 8,910 | 0 | 0.00% | 8,910 | 8,910 | 8,700 | 1,948 |
| 2026-08-13 | 8,910 | 110 | 1.25% | 8,800 | 8,930 | 8,800 | 902 |
| 2026-08-12 | 8,800 | -90 | -1.01% | 8,890 | 8,900 | 8,780 | 1,101 |
| 2026-08-11 | 8,890 | 160 | 1.83% | 8,770 | 9,030 | 8,770 | 2,802 |
| 2026-08-10 | 8,730 | 120 | 1.39% | 8,680 | 9,220 | 8,650 | 5,770 |
| 2026-08-07 | 8,610 | 70 | 0.82% | 8,550 | 8,620 | 8,540 | 688 |
| 2026-08-06 | 8,540 | 60 | 0.71% | 8,560 | 8,570 | 8,480 | 306 |
| 2026-08-05 | 8,480 | 0 | 0.00% | 8,790 | 8,790 | 8,470 | 2,172 |
| 2026-08-04 | 8,480 | 120 | 1.44% | 8,490 | 8,510 | 8,400 | 565 |
| 2026-08-03 | 8,360 | -30 | -0.36% | 8,480 | 8,520 | 8,360 | 657 |
| 2026-07-31 | 8,390 | 0 | 0.00% | 8,470 | 8,500 | 8,330 | 2,097 |
| 2026-07-30 | 8,390 | -110 | -1.29% | 8,510 | 8,510 | 8,390 | 1,230 |
| 2026-07-29 | 8,500 | 30 | 0.35% | 8,470 | 8,500 | 8,030 | 10,185 |
| 2026-07-28 | 8,470 | -30 | -0.35% | 8,500 | 8,500 | 8,290 | 5,126 |
| 2026-07-27 | 8,500 | 30 | 0.35% | 8,480 | 8,570 | 8,410 | 2,473 |