진양산업 [003780] KOSPI
3,810 원
전일대비:
▲
30
(0.79%)
시가
3,780
고가
3,825
저가
3,720
거래량
66,709
거래대금
253 백만
시가총액
495 억
52주 최고
8,090
52주 최저
3,660
📈 주가 차트 (최근 20일)
진양산업
003780
120봉
💬 진양산업 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 3,810 | 30 | 0.79% | 3,780 | 3,825 | 3,720 | 66,709 |
| 2026-08-24 | 3,780 | -45 | -1.18% | 3,810 | 3,815 | 3,725 | 42,543 |
| 2026-08-21 | 3,825 | -60 | -1.54% | 3,855 | 3,885 | 3,785 | 35,515 |
| 2026-08-20 | 3,885 | 115 | 3.05% | 3,770 | 3,885 | 3,770 | 24,799 |
| 2026-08-19 | 3,770 | -90 | -2.33% | 3,795 | 3,815 | 3,750 | 56,496 |
| 2026-08-18 | 3,860 | -30 | -0.77% | 3,860 | 3,880 | 3,800 | 50,523 |
| 2026-08-14 | 3,890 | -10 | -0.26% | 3,900 | 3,920 | 3,800 | 45,003 |
| 2026-08-13 | 3,900 | -55 | -1.39% | 3,950 | 3,990 | 3,865 | 82,327 |
| 2026-08-12 | 3,955 | 0 | 0.00% | 3,935 | 3,975 | 3,920 | 51,721 |
| 2026-08-11 | 3,955 | 45 | 1.15% | 3,945 | 3,980 | 3,915 | 49,920 |
| 2026-08-10 | 3,910 | 95 | 2.49% | 3,850 | 3,915 | 3,835 | 65,954 |
| 2026-08-07 | 3,815 | 20 | 0.53% | 3,795 | 3,850 | 3,785 | 59,571 |
| 2026-08-06 | 3,795 | -55 | -1.43% | 3,815 | 3,845 | 3,745 | 162,722 |
| 2026-08-05 | 3,850 | 45 | 1.18% | 3,815 | 3,890 | 3,805 | 63,595 |
| 2026-08-04 | 3,805 | 90 | 2.42% | 3,735 | 3,810 | 3,685 | 107,666 |
| 2026-08-03 | 3,715 | -65 | -1.72% | 3,780 | 3,850 | 3,675 | 121,245 |
| 2026-07-31 | 3,780 | -15 | -0.40% | 3,845 | 3,870 | 3,700 | 293,431 |
| 2026-07-30 | 3,795 | -15 | -0.39% | 3,660 | 3,830 | 3,660 | 80,740 |
| 2026-07-29 | 3,810 | -160 | -4.03% | 3,930 | 3,990 | 3,670 | 172,492 |
| 2026-07-28 | 3,970 | -110 | -2.70% | 4,005 | 4,075 | 3,895 | 97,563 |