진양화학 [051630] KOSPI
1,650 원
전일대비:
▼
25
(-1.49%)
시가
1,675
고가
1,740
저가
1,641
거래량
122,863
거래대금
205 백만
시가총액
350 억
52주 최고
3,515
52주 최저
880
📈 주가 차트 (최근 20일)
진양화학
051630
120봉
💬 진양화학 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 1,650 | -25 | -1.49% | 1,675 | 1,740 | 1,641 | 122,863 |
| 2026-10-13 | 1,675 | -89 | -5.05% | 1,766 | 1,767 | 1,654 | 117,253 |
| 2026-10-12 | 1,764 | 98 | 5.88% | 1,666 | 1,820 | 1,638 | 336,951 |
| 2026-10-08 | 1,666 | -54 | -3.14% | 1,684 | 1,719 | 1,588 | 257,810 |
| 2026-10-07 | 1,720 | 310 | 21.99% | 1,430 | 1,815 | 1,392 | 2,037,368 |
| 2026-10-06 | 1,410 | -132 | -8.56% | 1,525 | 1,561 | 1,410 | 279,372 |
| 2026-10-02 | 1,542 | 7 | 0.46% | 1,543 | 1,574 | 1,460 | 329,663 |
| 2026-10-01 | 1,535 | -251 | -14.05% | 1,775 | 1,775 | 1,461 | 641,056 |
| 2026-09-30 | 1,786 | 21 | 1.19% | 1,805 | 1,805 | 1,740 | 59,256 |
| 2026-09-29 | 1,765 | -42 | -2.32% | 1,754 | 1,809 | 1,745 | 92,402 |
| 2026-09-28 | 1,807 | 182 | 11.20% | 1,614 | 1,888 | 1,572 | 652,490 |
| 2026-09-23 | 1,625 | 20 | 1.25% | 1,605 | 1,645 | 1,530 | 188,265 |
| 2026-09-22 | 1,605 | 47 | 3.02% | 1,588 | 1,619 | 1,505 | 247,469 |
| 2026-09-21 | 1,558 | -77 | -4.71% | 1,678 | 1,703 | 1,521 | 568,795 |
| 2026-09-18 | 1,635 | -140 | -7.89% | 1,858 | 2,020 | 1,625 | 3,876,234 |
| 2026-09-17 | 1,775 | 409 | 29.94% | 1,390 | 1,775 | 1,390 | 4,478,564 |
| 2026-09-16 | 1,366 | -1 | -0.07% | 1,366 | 1,384 | 1,351 | 45,275 |
| 2026-09-15 | 1,367 | 35 | 2.63% | 1,338 | 1,370 | 1,306 | 35,778 |
| 2026-09-14 | 1,332 | -30 | -2.20% | 1,350 | 1,394 | 1,317 | 75,093 |
| 2026-09-11 | 1,362 | -3 | -0.22% | 1,360 | 1,407 | 1,355 | 25,025 |