진흥기업우B [002785] KOSPI
6,080 원
전일대비:
▲
100
(1.67%)
시가
6,020
고가
6,200
저가
5,970
거래량
1,624
거래대금
10 백만
시가총액
5 억
52주 최고
15,900
52주 최저
0
📈 주가 차트 (최근 20일)
진흥기업우B
002785
120봉
💬 진흥기업우B 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 6,080 | 100 | 1.67% | 6,020 | 6,200 | 5,970 | 1,624 |
| 2026-10-13 | 5,980 | -130 | -2.13% | 6,110 | 6,110 | 5,920 | 814 |
| 2026-10-12 | 6,110 | -510 | -7.70% | 6,300 | 6,350 | 6,110 | 3,625 |
| 2026-10-08 | 6,620 | -220 | -3.22% | 6,850 | 7,140 | 6,550 | 649 |
| 2026-10-07 | 6,840 | 180 | 2.70% | 6,660 | 7,280 | 6,660 | 1,771 |
| 2026-10-06 | 6,660 | -520 | -7.24% | 6,520 | 6,800 | 6,520 | 4,794 |
| 2026-10-02 | 7,180 | -210 | -2.84% | 7,440 | 7,440 | 7,160 | 1,247 |
| 2026-10-01 | 7,390 | -10 | -0.14% | 7,200 | 7,400 | 6,920 | 2,393 |
| 2026-09-30 | 7,400 | -1,300 | -14.94% | 8,550 | 8,550 | 7,370 | 3,732 |
| 2026-09-29 | 8,700 | -1,410 | -13.95% | 9,850 | 9,850 | 8,700 | 3,557 |
| 2026-09-28 | 10,110 | 0 | 0.00% | 10,500 | 10,500 | 10,010 | 1,139 |
| 2026-09-23 | 10,110 | -280 | -2.69% | 10,190 | 10,370 | 10,080 | 356 |
| 2026-09-22 | 10,390 | -30 | -0.29% | 10,420 | 10,420 | 10,100 | 1,170 |
| 2026-09-21 | 10,420 | -100 | -0.95% | 10,800 | 10,800 | 10,200 | 611 |
| 2026-09-18 | 10,520 | 1,020 | 10.74% | 10,000 | 10,600 | 10,000 | 6,923 |
| 2026-09-17 | 9,500 | -390 | -3.94% | 9,550 | 9,550 | 9,400 | 2,106 |
| 2026-09-16 | 9,890 | -2,560 | -20.56% | 12,100 | 12,290 | 9,890 | 1,923 |
| 2026-09-15 | 12,450 | -50 | -0.40% | 12,250 | 12,480 | 12,000 | 1,232 |
| 2026-09-14 | 12,500 | -800 | -6.02% | 12,750 | 13,050 | 12,500 | 1,601 |
| 2026-09-11 | 13,300 | 680 | 5.39% | 12,000 | 15,900 | 12,000 | 6,763 |