계양전기 [012200] KOSPI
3,880 원
전일대비:
▼
90
(-2.27%)
시가
3,970
고가
4,045
저가
3,855
거래량
167,336
거래대금
655 백만
시가총액
1,056 억
52주 최고
14,270
52주 최저
0
📈 주가 차트 (최근 20일)
계양전기
012200
120봉
💬 계양전기 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,880 | -90 | -2.27% | 3,970 | 4,045 | 3,855 | 167,336 |
| 2026-08-21 | 3,970 | -300 | -7.03% | 4,165 | 4,165 | 3,935 | 216,183 |
| 2026-08-20 | 4,270 | 60 | 1.43% | 4,250 | 4,365 | 4,220 | 215,928 |
| 2026-08-19 | 4,210 | -345 | -7.57% | 4,410 | 4,500 | 4,200 | 354,795 |
| 2026-08-18 | 4,555 | 220 | 5.07% | 4,245 | 5,270 | 4,180 | 1,961,701 |
| 2026-08-14 | 4,335 | 65 | 1.52% | 4,275 | 4,475 | 4,200 | 353,637 |
| 2026-08-13 | 4,270 | 50 | 1.18% | 4,225 | 4,380 | 4,200 | 340,228 |
| 2026-08-12 | 4,220 | 20 | 0.48% | 4,200 | 4,400 | 4,110 | 309,860 |
| 2026-08-11 | 4,200 | 20 | 0.48% | 4,180 | 4,220 | 4,050 | 151,962 |
| 2026-08-10 | 4,180 | 175 | 4.37% | 4,060 | 4,185 | 4,010 | 193,102 |
| 2026-08-07 | 4,005 | -50 | -1.23% | 4,120 | 4,120 | 3,865 | 157,489 |
| 2026-08-06 | 4,055 | -60 | -1.46% | 4,160 | 4,270 | 3,955 | 213,538 |
| 2026-08-05 | 4,115 | 340 | 9.01% | 3,910 | 4,220 | 3,885 | 494,901 |
| 2026-08-04 | 3,775 | 115 | 3.14% | 3,685 | 3,920 | 3,685 | 235,282 |
| 2026-08-03 | 3,660 | 105 | 2.95% | 3,555 | 3,870 | 3,515 | 346,846 |
| 2026-07-31 | 3,555 | 275 | 8.38% | 3,550 | 3,595 | 3,425 | 315,322 |
| 2026-07-30 | 3,280 | -110 | -3.24% | 3,300 | 3,490 | 3,240 | 246,179 |
| 2026-07-29 | 3,390 | -240 | -6.61% | 3,650 | 3,845 | 3,240 | 227,517 |
| 2026-07-28 | 3,630 | -380 | -9.48% | 3,900 | 3,990 | 3,595 | 189,307 |
| 2026-07-27 | 4,010 | 10 | 0.25% | 4,100 | 4,290 | 4,000 | 163,278 |