계양전기 [012200] KOSPI
6,250 원
전일대비:
▲
1,435
(29.80%)
시가
4,830
고가
6,250
저가
4,830
거래량
5,474,446
거래대금
32,845 백만
시가총액
1,701 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 6,250 | 1,435 | 29.80% | 4,830 | 6,250 | 4,830 | 5,474,446 |
| 2026-06-23 | 4,815 | -545 | -10.17% | 5,230 | 5,400 | 4,700 | 429,244 |
| 2026-06-22 | 5,360 | -130 | -2.37% | 5,450 | 5,580 | 5,250 | 228,357 |
| 2026-06-19 | 5,490 | -450 | -7.58% | 5,940 | 5,960 | 5,360 | 366,286 |
| 2026-06-18 | 5,940 | -280 | -4.50% | 6,220 | 6,350 | 5,880 | 236,176 |
| 2026-06-17 | 6,220 | 20 | 0.32% | 6,180 | 6,450 | 5,870 | 399,916 |
| 2026-06-16 | 6,200 | 0 | 0.00% | 6,250 | 6,330 | 6,070 | 265,146 |
| 2026-06-15 | 6,200 | 80 | 1.31% | 6,360 | 6,550 | 6,150 | 367,149 |
| 2026-06-12 | 6,120 | 210 | 3.55% | 6,060 | 6,400 | 6,060 | 624,853 |
| 2026-06-11 | 5,910 | 50 | 0.85% | 5,860 | 5,930 | 5,500 | 379,300 |
| 2026-06-10 | 5,860 | -400 | -6.39% | 6,200 | 6,220 | 5,770 | 374,928 |
| 2026-06-09 | 6,260 | 50 | 0.81% | 6,460 | 6,530 | 6,070 | 374,051 |
| 2026-06-08 | 6,210 | -530 | -7.86% | 5,900 | 6,680 | 5,900 | 754,225 |
| 2026-06-05 | 6,740 | -80 | -1.17% | 6,820 | 6,900 | 6,510 | 471,214 |
| 2026-06-04 | 6,820 | -10 | -0.15% | 6,830 | 7,060 | 6,710 | 408,226 |
| 2026-06-02 | 6,830 | -300 | -4.21% | 7,130 | 7,360 | 6,695 | 1,068,048 |
| 2026-06-01 | 7,130 | -420 | -5.56% | 7,550 | 7,730 | 7,010 | 1,228,374 |
| 2026-05-29 | 7,550 | -320 | -4.07% | 7,920 | 8,740 | 7,460 | 2,229,309 |
| 2026-05-28 | 7,870 | 280 | 3.69% | 7,680 | 9,600 | 7,450 | 8,667,319 |
| 2026-05-27 | 7,590 | -690 | -8.33% | 8,350 | 8,400 | 7,540 | 1,178,775 |