진흥기업2우B [002787] KOSPI
8,430 원
전일대비:
▲
10
(0.12%)
시가
8,420
고가
9,580
저가
8,420
거래량
1,700
거래대금
15 백만
시가총액
2 억
52주 최고
33,850
52주 최저
0
📈 주가 차트 (최근 20일)
진흥기업2우B
002787
120봉
💬 진흥기업2우B 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8,430 | 10 | 0.12% | 8,420 | 9,580 | 8,420 | 1,700 |
| 2026-10-13 | 8,420 | -520 | -5.82% | 8,900 | 8,900 | 8,100 | 1,232 |
| 2026-10-12 | 8,940 | -1,030 | -10.33% | 9,620 | 9,620 | 8,940 | 890 |
| 2026-10-08 | 9,970 | 40 | 0.40% | 10,350 | 10,350 | 9,360 | 1,154 |
| 2026-10-07 | 9,930 | 930 | 10.33% | 8,790 | 10,300 | 8,660 | 955 |
| 2026-10-06 | 9,000 | -820 | -8.35% | 9,820 | 9,820 | 9,000 | 3,055 |
| 2026-10-02 | 9,820 | -970 | -8.99% | 10,750 | 10,750 | 9,820 | 1,449 |
| 2026-10-01 | 10,790 | -1,030 | -8.71% | 10,930 | 11,110 | 10,660 | 1,236 |
| 2026-09-30 | 11,820 | -800 | -6.34% | 11,840 | 11,920 | 11,500 | 1,386 |
| 2026-09-29 | 12,620 | 110 | 0.88% | 12,890 | 12,900 | 12,120 | 1,185 |
| 2026-09-28 | 12,510 | -860 | -6.43% | 13,500 | 13,500 | 12,250 | 1,072 |
| 2026-09-23 | 13,370 | -750 | -5.31% | 14,120 | 14,120 | 13,310 | 1,066 |
| 2026-09-22 | 14,120 | -520 | -3.55% | 14,050 | 14,450 | 14,050 | 1,357 |
| 2026-09-21 | 14,640 | -2,070 | -12.39% | 16,700 | 16,700 | 14,020 | 2,844 |
| 2026-09-18 | 16,710 | -1,100 | -6.18% | 16,900 | 17,560 | 16,710 | 3,306 |
| 2026-09-17 | 17,810 | 10 | 0.06% | 15,610 | 17,810 | 15,610 | 7,529 |
| 2026-09-16 | 17,800 | -7,600 | -29.92% | 23,800 | 24,000 | 17,800 | 7,871 |
| 2026-09-15 | 25,400 | -500 | -1.93% | 25,900 | 25,900 | 24,500 | 439 |
| 2026-09-14 | 25,900 | 1,100 | 4.44% | 24,850 | 26,800 | 24,850 | 987 |
| 2026-09-11 | 24,800 | 2,650 | 11.96% | 25,050 | 28,750 | 24,000 | 5,704 |