자화전자 [033240] KOSPI
29,250 원
전일대비:
▼
1,950
(-6.25%)
시가
30,850
고가
30,850
저가
28,750
거래량
141,403
거래대금
4,158 백만
시가총액
6,320 억
52주 최고
60,000
52주 최저
16,600
📈 주가 차트 (최근 20일)
자화전자
033240
120봉
💬 자화전자 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 29,250 | -1,950 | -6.25% | 30,850 | 30,850 | 28,750 | 141,403 |
| 2026-08-20 | 31,200 | 1,550 | 5.23% | 30,500 | 31,200 | 29,650 | 95,279 |
| 2026-08-19 | 29,650 | 300 | 1.02% | 28,300 | 31,600 | 27,850 | 196,721 |
| 2026-08-18 | 29,350 | -1,450 | -4.71% | 31,900 | 33,650 | 29,150 | 230,647 |
| 2026-08-14 | 30,800 | 550 | 1.82% | 31,050 | 31,550 | 29,650 | 250,647 |
| 2026-08-13 | 30,250 | 3,100 | 11.42% | 28,550 | 30,800 | 27,950 | 305,626 |
| 2026-08-12 | 27,150 | -50 | -0.18% | 27,450 | 27,700 | 26,750 | 59,502 |
| 2026-08-11 | 27,200 | 200 | 0.74% | 26,500 | 27,500 | 26,100 | 50,496 |
| 2026-08-10 | 27,000 | 1,850 | 7.36% | 25,600 | 27,050 | 25,200 | 80,112 |
| 2026-08-07 | 25,150 | 550 | 2.24% | 25,250 | 26,000 | 24,250 | 86,066 |
| 2026-08-06 | 24,600 | -2,200 | -8.21% | 27,100 | 27,700 | 24,450 | 119,966 |
| 2026-08-05 | 26,800 | 400 | 1.52% | 27,850 | 28,050 | 26,500 | 139,768 |
| 2026-08-04 | 26,400 | 2,650 | 11.16% | 24,250 | 26,800 | 24,250 | 169,076 |
| 2026-08-03 | 23,750 | 1,600 | 7.22% | 22,000 | 25,000 | 21,050 | 103,539 |
| 2026-07-31 | 22,150 | 2,840 | 14.71% | 20,750 | 22,250 | 20,600 | 73,764 |
| 2026-07-30 | 19,310 | -790 | -3.93% | 19,000 | 20,850 | 19,000 | 121,252 |
| 2026-07-29 | 20,100 | -1,350 | -6.29% | 21,750 | 22,300 | 18,720 | 154,222 |
| 2026-07-28 | 21,450 | -2,550 | -10.63% | 23,200 | 23,350 | 21,150 | 79,771 |
| 2026-07-27 | 24,000 | -150 | -0.62% | 24,750 | 24,750 | 23,700 | 34,133 |
| 2026-07-24 | 24,150 | -1,550 | -6.03% | 25,350 | 25,450 | 23,900 | 44,264 |