극동유화 [014530] KOSPI
3,375 원
전일대비:
▲
45
(1.35%)
시가
3,345
고가
3,395
저가
3,345
거래량
42,543
거래대금
143 백만
시가총액
1,177 억
52주 최고
6,470
52주 최저
2,950
📈 주가 차트 (최근 20일)
극동유화
014530
120봉
💬 극동유화 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3,375 | 45 | 1.35% | 3,345 | 3,395 | 3,345 | 42,543 |
| 2026-10-13 | 3,330 | -10 | -0.30% | 3,310 | 3,370 | 3,250 | 100,947 |
| 2026-10-12 | 3,340 | -25 | -0.74% | 3,370 | 3,430 | 3,340 | 98,273 |
| 2026-10-08 | 3,365 | -35 | -1.03% | 3,410 | 3,425 | 3,340 | 80,697 |
| 2026-10-07 | 3,400 | 25 | 0.74% | 3,375 | 3,430 | 3,375 | 45,300 |
| 2026-10-06 | 3,375 | -10 | -0.30% | 3,395 | 3,440 | 3,355 | 73,564 |
| 2026-10-02 | 3,385 | 60 | 1.80% | 3,365 | 3,405 | 3,335 | 75,681 |
| 2026-10-01 | 3,325 | -10 | -0.30% | 3,350 | 3,350 | 3,300 | 71,432 |
| 2026-09-30 | 3,335 | -20 | -0.60% | 3,350 | 3,365 | 3,300 | 40,942 |
| 2026-09-29 | 3,355 | -25 | -0.74% | 3,375 | 3,375 | 3,300 | 59,087 |
| 2026-09-28 | 3,380 | 110 | 3.36% | 3,310 | 3,400 | 3,285 | 110,038 |
| 2026-09-23 | 3,270 | -5 | -0.15% | 3,285 | 3,310 | 3,230 | 66,937 |
| 2026-09-22 | 3,275 | -50 | -1.50% | 3,320 | 3,320 | 3,240 | 111,540 |
| 2026-09-21 | 3,325 | -50 | -1.48% | 3,360 | 3,375 | 3,275 | 134,100 |
| 2026-09-18 | 3,375 | -15 | -0.44% | 3,360 | 3,395 | 3,350 | 133,604 |
| 2026-09-17 | 3,390 | 0 | 0.00% | 3,365 | 3,400 | 3,350 | 114,302 |
| 2026-09-16 | 3,390 | -35 | -1.02% | 3,425 | 3,455 | 3,350 | 122,731 |
| 2026-09-15 | 3,425 | 60 | 1.78% | 3,370 | 3,445 | 3,340 | 187,483 |
| 2026-09-14 | 3,365 | -50 | -1.46% | 3,445 | 3,510 | 3,360 | 441,572 |
| 2026-09-11 | 3,415 | 0 | 0.00% | 3,700 | 3,700 | 3,380 | 1,190,473 |