율촌화학 [008730] KOSPI
14,860 원
전일대비:
▼
840
(-5.35%)
시가
15,540
고가
15,550
저가
14,770
거래량
43,597
거래대금
654 백만
시가총액
3,685 억
52주 최고
39,200
52주 최저
11,150
📈 주가 차트 (최근 20일)
율촌화학
008730
120봉
💬 율촌화학 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 14,860 | -840 | -5.35% | 15,540 | 15,550 | 14,770 | 43,597 |
| 2026-08-20 | 15,700 | 0 | 0.00% | 15,880 | 16,000 | 15,520 | 66,743 |
| 2026-08-19 | 15,700 | 70 | 0.45% | 15,160 | 15,970 | 14,630 | 62,966 |
| 2026-08-18 | 15,630 | 540 | 3.58% | 15,900 | 16,500 | 15,420 | 120,552 |
| 2026-08-14 | 15,090 | 460 | 3.14% | 14,500 | 15,180 | 14,460 | 55,473 |
| 2026-08-13 | 14,630 | -240 | -1.61% | 14,980 | 15,160 | 14,390 | 75,732 |
| 2026-08-12 | 14,870 | 0 | 0.00% | 14,930 | 15,060 | 14,730 | 31,174 |
| 2026-08-11 | 14,870 | -190 | -1.26% | 15,030 | 15,230 | 14,770 | 42,955 |
| 2026-08-10 | 15,060 | 220 | 1.48% | 14,850 | 15,270 | 14,750 | 57,121 |
| 2026-08-07 | 14,840 | 580 | 4.07% | 14,380 | 14,840 | 14,330 | 61,518 |
| 2026-08-06 | 14,260 | 40 | 0.28% | 14,110 | 14,470 | 14,020 | 40,854 |
| 2026-08-05 | 14,220 | 430 | 3.12% | 13,950 | 14,370 | 13,840 | 47,906 |
| 2026-08-04 | 13,790 | 440 | 3.30% | 13,300 | 13,790 | 13,300 | 56,258 |
| 2026-08-03 | 13,350 | -210 | -1.55% | 13,220 | 14,100 | 13,200 | 55,475 |
| 2026-07-31 | 13,560 | 1,040 | 8.31% | 12,690 | 13,590 | 12,680 | 46,547 |
| 2026-07-30 | 12,520 | 570 | 4.77% | 11,150 | 12,920 | 11,150 | 154,845 |
| 2026-07-29 | 11,950 | -1,120 | -8.57% | 13,190 | 13,220 | 11,580 | 170,355 |
| 2026-07-28 | 13,070 | -670 | -4.88% | 13,400 | 13,530 | 13,000 | 40,728 |
| 2026-07-27 | 13,740 | 70 | 0.51% | 13,880 | 14,150 | 13,600 | 76,490 |
| 2026-07-24 | 13,670 | 110 | 0.81% | 13,460 | 13,910 | 13,360 | 56,399 |