화신정공 [126640] KOSDAQ
우량기업부
4,870 원
전일대비:
▲
300
(6.56%)
시가
4,700
고가
5,100
저가
4,650
거래량
3,383,372
거래대금
16,573 백만
시가총액
1,707 억
52주 최고
7,880
52주 최저
1,230
📈 주가 차트 (최근 20일)
화신정공
126640
120봉
💬 화신정공 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 4,870 | 300 | 6.56% | 4,700 | 5,100 | 4,650 | 3,383,372 |
| 2026-09-03 | 4,570 | -210 | -4.39% | 4,855 | 4,855 | 4,515 | 1,497,466 |
| 2026-09-02 | 4,780 | 130 | 2.80% | 4,465 | 4,865 | 4,455 | 1,685,405 |
| 2026-09-01 | 4,650 | 85 | 1.86% | 4,550 | 4,665 | 4,430 | 903,332 |
| 2026-08-31 | 4,565 | 275 | 6.41% | 4,210 | 4,590 | 4,160 | 1,230,870 |
| 2026-08-28 | 4,290 | 40 | 0.94% | 4,265 | 4,360 | 4,170 | 560,932 |
| 2026-08-27 | 4,250 | 0 | 0.00% | 4,230 | 4,405 | 4,120 | 1,063,331 |
| 2026-08-26 | 4,250 | -300 | -6.59% | 4,490 | 4,540 | 4,230 | 1,195,461 |
| 2026-08-25 | 4,550 | 200 | 4.60% | 4,575 | 4,575 | 4,350 | 1,377,916 |
| 2026-08-24 | 4,350 | -210 | -4.61% | 4,630 | 4,645 | 4,290 | 1,313,006 |
| 2026-08-21 | 4,560 | 25 | 0.55% | 4,450 | 4,580 | 4,225 | 2,510,194 |
| 2026-08-20 | 4,535 | -845 | -15.71% | 5,510 | 5,540 | 4,530 | 8,334,253 |
| 2026-08-19 | 5,380 | 1,235 | 29.79% | 4,450 | 5,380 | 4,350 | 11,786,480 |
| 2026-08-18 | 4,145 | -270 | -6.12% | 4,480 | 4,555 | 4,100 | 1,496,709 |
| 2026-08-14 | 4,415 | 265 | 6.39% | 4,200 | 4,750 | 4,160 | 5,801,122 |
| 2026-08-13 | 4,150 | 80 | 1.97% | 4,095 | 4,260 | 4,050 | 986,926 |
| 2026-08-12 | 4,070 | -80 | -1.93% | 4,160 | 4,160 | 3,990 | 757,881 |
| 2026-08-11 | 4,150 | 35 | 0.85% | 4,050 | 4,310 | 3,975 | 966,829 |
| 2026-08-10 | 4,115 | 220 | 5.65% | 3,910 | 4,120 | 3,800 | 1,055,040 |
| 2026-08-07 | 3,895 | -110 | -2.75% | 4,010 | 4,010 | 3,730 | 1,186,674 |