진양산업 [003780] KOSPI
4,300 원
전일대비:
▼
90
(-2.05%)
시가
4,385
고가
4,385
저가
4,135
거래량
79,685
거래대금
340 백만
시가총액
559 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4,300 | -90 | -2.05% | 4,385 | 4,385 | 4,135 | 79,685 |
| 2026-10-14 | 4,390 | 50 | 1.15% | 4,345 | 4,515 | 4,340 | 103,508 |
| 2026-10-13 | 4,340 | 100 | 2.36% | 4,235 | 4,345 | 4,185 | 80,463 |
| 2026-10-12 | 4,240 | -55 | -1.28% | 4,280 | 4,400 | 4,230 | 188,714 |
| 2026-10-08 | 4,295 | 110 | 2.63% | 4,130 | 4,305 | 4,100 | 168,394 |
| 2026-10-07 | 4,185 | 225 | 5.68% | 3,925 | 4,550 | 3,925 | 1,607,557 |
| 2026-10-06 | 3,960 | -175 | -4.23% | 4,150 | 4,155 | 3,950 | 117,548 |
| 2026-10-02 | 4,135 | -40 | -0.96% | 4,165 | 4,170 | 4,115 | 95,406 |
| 2026-10-01 | 4,175 | -225 | -5.11% | 4,360 | 4,360 | 4,070 | 193,630 |
| 2026-09-30 | 4,400 | -30 | -0.68% | 4,420 | 4,465 | 4,340 | 40,321 |
| 2026-09-29 | 4,430 | 45 | 1.03% | 4,385 | 4,440 | 4,290 | 27,047 |
| 2026-09-28 | 4,385 | 100 | 2.33% | 4,300 | 4,470 | 4,250 | 79,504 |
| 2026-09-23 | 4,285 | 35 | 0.82% | 4,305 | 4,350 | 4,200 | 39,078 |
| 2026-09-22 | 4,250 | -55 | -1.28% | 4,305 | 4,360 | 4,250 | 40,760 |
| 2026-09-21 | 4,305 | -85 | -1.94% | 4,400 | 4,460 | 4,300 | 71,566 |
| 2026-09-18 | 4,390 | -135 | -2.98% | 4,465 | 4,495 | 4,350 | 191,184 |
| 2026-09-17 | 4,525 | 490 | 12.14% | 4,120 | 4,625 | 4,110 | 1,119,219 |
| 2026-09-16 | 4,035 | 120 | 3.07% | 3,940 | 4,070 | 3,935 | 101,088 |
| 2026-09-15 | 3,915 | 0 | 0.00% | 3,915 | 3,935 | 3,875 | 84,644 |
| 2026-09-14 | 3,915 | -20 | -0.51% | 3,920 | 3,935 | 3,870 | 28,679 |