진영 [285800] KOSDAQ
벤처기업부
3,840 원
전일대비:
▼
175
(-4.36%)
시가
3,700
고가
4,015
저가
3,700
거래량
14,536
거래대금
56 백만
시가총액
138 억
52주 최고
6,250
52주 최저
0
📈 주가 차트 (최근 20일)
진영
285800
120봉
💬 진영 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3,840 | -175 | -4.36% | 3,700 | 4,015 | 3,700 | 14,536 |
| 2026-10-14 | 4,015 | -5 | -0.12% | 4,200 | 4,200 | 3,900 | 17,659 |
| 2026-10-13 | 4,020 | 5 | 0.12% | 4,050 | 4,270 | 3,790 | 19,539 |
| 2026-10-12 | 4,015 | -280 | -6.52% | 4,165 | 4,400 | 3,970 | 15,624 |
| 2026-10-08 | 4,295 | 20 | 0.47% | 4,265 | 4,350 | 4,015 | 9,682 |
| 2026-10-07 | 4,275 | -60 | -1.38% | 4,360 | 4,400 | 4,240 | 16,886 |
| 2026-10-06 | 4,335 | 25 | 0.58% | 4,320 | 4,375 | 4,200 | 30,093 |
| 2026-10-02 | 4,310 | -155 | -3.47% | 4,465 | 4,465 | 4,275 | 29,057 |
| 2026-10-01 | 4,465 | 25 | 0.56% | 4,440 | 4,550 | 4,285 | 25,047 |
| 2026-09-30 | 4,440 | -140 | -3.06% | 4,620 | 4,620 | 4,355 | 21,479 |
| 2026-09-29 | 4,580 | 80 | 1.78% | 4,715 | 4,895 | 4,395 | 77,824 |
| 2026-09-28 | 4,500 | 65 | 1.47% | 4,530 | 4,570 | 4,235 | 91,427 |
| 2026-09-23 | 4,435 | -210 | -4.52% | 4,595 | 4,780 | 4,335 | 88,099 |
| 2026-09-22 | 4,645 | -310 | -6.26% | 4,955 | 4,990 | 4,550 | 149,135 |
| 2026-09-21 | 4,955 | -625 | -11.20% | 5,340 | 6,000 | 4,950 | 403,799 |
| 2026-09-18 | 5,580 | 675 | 13.76% | 5,750 | 6,250 | 5,180 | 2,398,972 |
| 2026-09-17 | 4,905 | 1,130 | 29.93% | 3,870 | 4,905 | 3,805 | 937,765 |
| 2026-09-16 | 3,775 | -300 | -7.36% | 3,960 | 4,000 | 3,720 | 60,401 |
| 2026-09-15 | 4,075 | -540 | -11.70% | 4,550 | 4,555 | 3,965 | 137,996 |
| 2026-09-14 | 4,615 | -145 | -3.05% | 5,530 | 6,080 | 4,460 | 1,240,057 |