이수화학 [005950] KOSPI
10,660 원
전일대비:
▲
300
(2.90%)
시가
10,310
고가
10,930
저가
10,310
거래량
359,493
거래대금
3,825 백만
시가총액
2,803 억
52주 최고
17,990
52주 최저
5,140
📈 주가 차트 (최근 20일)
이수화학
005950
120봉
💬 이수화학 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 10,660 | 300 | 2.90% | 10,310 | 10,930 | 10,310 | 359,493 |
| 2026-10-13 | 10,360 | -470 | -4.34% | 10,530 | 10,690 | 9,880 | 376,331 |
| 2026-10-12 | 10,830 | -460 | -4.07% | 11,360 | 11,640 | 10,740 | 370,760 |
| 2026-10-08 | 11,290 | -160 | -1.40% | 11,470 | 11,600 | 11,240 | 190,999 |
| 2026-10-07 | 11,450 | -390 | -3.29% | 11,830 | 11,830 | 11,450 | 184,013 |
| 2026-10-06 | 11,840 | 320 | 2.78% | 11,750 | 11,990 | 11,520 | 359,580 |
| 2026-10-02 | 11,520 | 200 | 1.77% | 11,380 | 11,880 | 11,290 | 379,875 |
| 2026-10-01 | 11,320 | 200 | 1.80% | 11,220 | 11,420 | 10,920 | 284,966 |
| 2026-09-30 | 11,120 | 630 | 6.01% | 10,730 | 11,450 | 10,720 | 550,726 |
| 2026-09-29 | 10,490 | -430 | -3.94% | 10,880 | 10,980 | 10,340 | 320,812 |
| 2026-09-28 | 10,920 | 340 | 3.21% | 10,680 | 11,020 | 10,550 | 243,627 |
| 2026-09-23 | 10,580 | -10 | -0.09% | 10,620 | 10,760 | 10,530 | 122,329 |
| 2026-09-22 | 10,590 | -10 | -0.09% | 10,790 | 11,140 | 10,580 | 250,014 |
| 2026-09-21 | 10,600 | -170 | -1.58% | 10,910 | 10,910 | 10,500 | 220,135 |
| 2026-09-18 | 10,770 | -270 | -2.45% | 11,200 | 11,250 | 10,740 | 253,421 |
| 2026-09-17 | 11,040 | 0 | 0.00% | 11,080 | 11,490 | 11,030 | 188,006 |
| 2026-09-16 | 11,040 | -220 | -1.95% | 11,310 | 11,310 | 10,860 | 264,116 |
| 2026-09-15 | 11,260 | 210 | 1.90% | 11,160 | 11,560 | 11,010 | 217,877 |
| 2026-09-14 | 11,050 | -310 | -2.73% | 11,360 | 11,360 | 11,010 | 242,808 |
| 2026-09-11 | 11,360 | -270 | -2.32% | 11,450 | 11,690 | 11,350 | 260,369 |