조광페인트 [004910] KOSPI
3,280 원
전일대비:
▼
60
(-1.80%)
시가
3,340
고가
3,345
저가
3,180
거래량
37,933
거래대금
122 백만
시가총액
420 억
52주 최고
6,250
52주 최저
3,180
📈 주가 차트 (최근 20일)
조광페인트
004910
120봉
💬 조광페인트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3,280 | -60 | -1.80% | 3,340 | 3,345 | 3,180 | 37,933 |
| 2026-10-14 | 3,340 | 55 | 1.67% | 3,300 | 3,340 | 3,300 | 5,798 |
| 2026-10-13 | 3,285 | -60 | -1.79% | 3,345 | 3,345 | 3,235 | 15,563 |
| 2026-10-12 | 3,345 | -40 | -1.18% | 3,400 | 3,465 | 3,315 | 14,472 |
| 2026-10-08 | 3,385 | -40 | -1.17% | 3,435 | 3,440 | 3,315 | 11,315 |
| 2026-10-07 | 3,425 | -5 | -0.15% | 3,430 | 3,450 | 3,380 | 10,175 |
| 2026-10-06 | 3,430 | -35 | -1.01% | 3,465 | 3,465 | 3,420 | 2,181 |
| 2026-10-02 | 3,465 | 70 | 2.06% | 3,400 | 3,465 | 3,365 | 4,698 |
| 2026-10-01 | 3,395 | 30 | 0.89% | 3,365 | 3,410 | 3,340 | 4,807 |
| 2026-09-30 | 3,365 | -55 | -1.61% | 3,430 | 3,460 | 3,360 | 8,442 |
| 2026-09-29 | 3,420 | -20 | -0.58% | 3,450 | 3,450 | 3,380 | 5,138 |
| 2026-09-28 | 3,440 | -60 | -1.71% | 3,505 | 3,510 | 3,440 | 5,744 |
| 2026-09-23 | 3,500 | 0 | 0.00% | 3,550 | 3,550 | 3,460 | 8,144 |
| 2026-09-22 | 3,500 | 50 | 1.45% | 3,455 | 3,540 | 3,445 | 15,317 |
| 2026-09-21 | 3,450 | 0 | 0.00% | 3,420 | 3,500 | 3,400 | 12,993 |
| 2026-09-18 | 3,450 | 5 | 0.15% | 3,495 | 3,495 | 3,405 | 9,162 |
| 2026-09-17 | 3,445 | -50 | -1.43% | 3,505 | 3,510 | 3,440 | 4,093 |
| 2026-09-16 | 3,495 | 20 | 0.58% | 3,500 | 3,590 | 3,440 | 16,958 |
| 2026-09-15 | 3,475 | -15 | -0.43% | 3,490 | 3,505 | 3,440 | 24,671 |
| 2026-09-14 | 3,490 | -45 | -1.27% | 3,540 | 3,550 | 3,450 | 13,705 |