이수화학 [005950] KOSPI
11,880 원
전일대비:
▼
1,360
(-10.27%)
시가
12,970
고가
13,100
저가
11,880
거래량
834,007
거래대금
10,241 백만
시가총액
3,124 억
52주 최고
17,990
52주 최저
5,060
📈 주가 차트 (최근 20일)
이수화학
005950
120봉
💬 이수화학 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 11,880 | -1,360 | -10.27% | 12,970 | 13,100 | 11,880 | 834,007 |
| 2026-08-20 | 13,240 | 510 | 4.01% | 12,900 | 13,540 | 12,610 | 680,871 |
| 2026-08-19 | 12,730 | -840 | -6.19% | 13,130 | 13,430 | 12,590 | 692,456 |
| 2026-08-18 | 13,570 | -2,080 | -13.29% | 16,650 | 16,660 | 13,570 | 2,328,818 |
| 2026-08-14 | 15,650 | 260 | 1.69% | 15,500 | 15,900 | 14,730 | 1,142,052 |
| 2026-08-13 | 15,390 | 990 | 6.88% | 14,400 | 15,690 | 13,980 | 1,101,162 |
| 2026-08-12 | 14,400 | -160 | -1.10% | 14,560 | 14,660 | 14,110 | 410,807 |
| 2026-08-11 | 14,560 | -300 | -2.02% | 14,860 | 15,300 | 14,400 | 444,139 |
| 2026-08-10 | 14,860 | 560 | 3.92% | 14,510 | 15,260 | 14,300 | 687,530 |
| 2026-08-07 | 14,300 | 600 | 4.38% | 13,710 | 14,550 | 13,340 | 600,055 |
| 2026-08-06 | 13,700 | 450 | 3.40% | 13,020 | 14,110 | 12,760 | 420,778 |
| 2026-08-05 | 13,250 | -350 | -2.57% | 13,620 | 14,000 | 13,230 | 338,714 |
| 2026-08-04 | 13,600 | 1,450 | 11.93% | 12,380 | 14,250 | 12,380 | 784,175 |
| 2026-08-03 | 12,150 | -250 | -2.02% | 12,120 | 12,880 | 11,830 | 316,919 |
| 2026-07-31 | 12,400 | 960 | 8.39% | 12,000 | 12,530 | 11,650 | 424,842 |
| 2026-07-30 | 11,440 | 350 | 3.16% | 10,680 | 12,100 | 10,640 | 309,716 |
| 2026-07-29 | 11,090 | -1,160 | -9.47% | 12,260 | 12,580 | 10,460 | 604,369 |
| 2026-07-28 | 12,250 | -1,370 | -10.06% | 13,100 | 13,340 | 12,150 | 419,886 |
| 2026-07-27 | 13,620 | -560 | -3.95% | 14,180 | 14,550 | 13,170 | 424,062 |
| 2026-07-24 | 14,180 | -670 | -4.51% | 14,840 | 15,320 | 14,050 | 706,412 |