계양전기 [012200] KOSPI
2,620 원
전일대비:
▼
215
(-7.58%)
시가
2,665
고가
2,755
저가
2,575
거래량
336,824
거래대금
883 백만
시가총액
928 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 2,620 | -215 | -7.58% | 2,665 | 2,755 | 2,575 | 336,824 |
| 2026-10-14 | 2,835 | -5 | -0.18% | 2,835 | 2,910 | 2,770 | 209,197 |
| 2026-10-13 | 2,840 | -40 | -1.39% | 2,850 | 2,860 | 2,720 | 348,201 |
| 2026-10-12 | 2,880 | -130 | -4.32% | 3,015 | 3,030 | 2,800 | 375,944 |
| 2026-10-08 | 3,010 | -50 | -1.63% | 3,055 | 3,060 | 3,000 | 258,874 |
| 2026-10-07 | 3,060 | -85 | -2.70% | 3,180 | 3,185 | 3,050 | 339,880 |
| 2026-10-06 | 3,145 | 35 | 1.13% | 3,125 | 3,170 | 3,100 | 385,801 |
| 2026-10-02 | 3,110 | -10 | -0.32% | 3,140 | 3,200 | 3,080 | 530,377 |
| 2026-10-01 | 3,120 | 120 | 4.00% | 3,000 | 3,260 | 2,970 | 1,044,715 |
| 2026-09-30 | 3,000 | -60 | -1.96% | 3,065 | 3,105 | 2,985 | 463,123 |
| 2026-09-29 | 3,060 | -100 | -3.16% | 3,130 | 3,130 | 2,980 | 651,783 |
| 2026-09-28 | 3,160 | -75 | -2.32% | 3,250 | 3,295 | 3,160 | 624,132 |
| 2026-09-23 | 3,235 | -585 | -15.31% | 3,280 | 3,430 | 3,180 | 3,032,328 |
| 2026-09-22 | 3,820 | -25 | -0.65% | 3,845 | 4,300 | 3,780 | 825,968 |
| 2026-09-21 | 3,845 | -90 | -2.29% | 3,930 | 3,955 | 3,750 | 448,467 |
| 2026-09-18 | 3,935 | 325 | 9.00% | 3,620 | 4,650 | 3,620 | 5,690,415 |
| 2026-09-17 | 3,610 | 30 | 0.84% | 3,580 | 3,675 | 3,515 | 82,349 |
| 2026-09-16 | 3,580 | 50 | 1.42% | 3,600 | 3,600 | 3,480 | 105,070 |
| 2026-09-15 | 3,530 | 65 | 1.88% | 3,500 | 3,735 | 3,470 | 172,075 |
| 2026-09-14 | 3,465 | -110 | -3.08% | 3,575 | 3,620 | 3,450 | 121,888 |