참좋은여행 [094850] KOSDAQ
우량기업부
4,375 원
전일대비:
▲
35
(0.81%)
시가
4,380
고가
4,415
저가
4,315
거래량
33,450
거래대금
146 백만
시가총액
613 억
52주 최고
7,770
52주 최저
3,920
📈 주가 차트 (최근 20일)
참좋은여행
094850
120봉
💬 참좋은여행 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 4,375 | 35 | 0.81% | 4,380 | 4,415 | 4,315 | 33,450 |
| 2026-08-24 | 4,340 | 165 | 3.95% | 4,225 | 4,380 | 4,175 | 44,975 |
| 2026-08-21 | 4,175 | 35 | 0.85% | 4,140 | 4,200 | 4,005 | 43,929 |
| 2026-08-20 | 4,140 | -5 | -0.12% | 4,145 | 4,290 | 4,125 | 58,979 |
| 2026-08-19 | 4,145 | 125 | 3.11% | 3,960 | 4,920 | 3,955 | 426,783 |
| 2026-08-18 | 4,020 | -175 | -4.17% | 4,190 | 4,190 | 4,015 | 45,653 |
| 2026-08-14 | 4,195 | 40 | 0.96% | 4,195 | 4,225 | 4,160 | 12,575 |
| 2026-08-13 | 4,155 | -80 | -1.89% | 4,235 | 4,255 | 4,145 | 21,320 |
| 2026-08-12 | 4,235 | 0 | 0.00% | 4,245 | 4,280 | 4,215 | 23,729 |
| 2026-08-11 | 4,235 | 25 | 0.59% | 4,195 | 4,285 | 4,185 | 13,684 |
| 2026-08-10 | 4,210 | 35 | 0.84% | 4,215 | 4,250 | 4,130 | 41,731 |
| 2026-08-07 | 4,175 | -10 | -0.24% | 4,190 | 4,250 | 4,175 | 14,155 |
| 2026-08-06 | 4,185 | -50 | -1.18% | 4,235 | 4,265 | 4,115 | 12,373 |
| 2026-08-05 | 4,235 | 25 | 0.59% | 4,320 | 4,320 | 4,210 | 13,598 |
| 2026-08-04 | 4,210 | 120 | 2.93% | 4,175 | 4,227 | 4,110 | 9,403 |
| 2026-08-03 | 4,090 | -10 | -0.24% | 4,115 | 4,225 | 4,065 | 23,120 |
| 2026-07-31 | 4,100 | 80 | 1.99% | 4,060 | 4,130 | 4,025 | 23,642 |
| 2026-07-30 | 4,020 | 75 | 1.90% | 3,960 | 4,095 | 3,940 | 25,422 |
| 2026-07-29 | 3,945 | -195 | -4.71% | 4,110 | 4,190 | 3,920 | 31,710 |
| 2026-07-28 | 4,140 | -195 | -4.50% | 4,335 | 4,440 | 4,100 | 14,471 |