IPARK현대산업개발 [294870] KOSPI
21,600 원
전일대비:
▼
150
(-0.69%)
시가
22,100
고가
22,100
저가
21,300
거래량
124,780
거래대금
2,683 백만
시가총액
14,236 억
52주 최고
25,050
52주 최저
16,900
📈 주가 차트 (최근 20일)
IPARK현대산업개발
294870
120봉
💬 IPARK현대산업개발 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 21,600 | -150 | -0.69% | 22,100 | 22,100 | 21,300 | 124,780 |
| 2026-08-20 | 21,750 | -300 | -1.36% | 22,100 | 22,450 | 21,700 | 124,857 |
| 2026-08-19 | 22,050 | -450 | -2.00% | 22,250 | 22,450 | 21,700 | 132,650 |
| 2026-08-18 | 22,500 | 400 | 1.81% | 22,100 | 22,950 | 22,000 | 359,427 |
| 2026-08-14 | 22,100 | 300 | 1.38% | 22,000 | 22,450 | 21,850 | 156,849 |
| 2026-08-13 | 21,800 | -50 | -0.23% | 21,900 | 22,200 | 21,250 | 280,309 |
| 2026-08-12 | 21,850 | -600 | -2.67% | 22,350 | 22,700 | 21,700 | 278,373 |
| 2026-08-11 | 22,450 | -300 | -1.32% | 22,750 | 23,000 | 22,200 | 154,164 |
| 2026-08-10 | 22,750 | 100 | 0.44% | 22,400 | 23,000 | 22,300 | 119,962 |
| 2026-08-07 | 22,650 | -50 | -0.22% | 22,200 | 22,750 | 22,050 | 117,386 |
| 2026-08-06 | 22,700 | 1,000 | 4.61% | 21,800 | 22,700 | 21,600 | 306,099 |
| 2026-08-05 | 21,700 | 450 | 2.12% | 21,400 | 22,050 | 21,350 | 261,923 |
| 2026-08-04 | 21,250 | 1,200 | 5.99% | 20,350 | 21,550 | 20,350 | 279,056 |
| 2026-08-03 | 20,050 | 200 | 1.01% | 19,850 | 20,750 | 19,720 | 154,200 |
| 2026-07-31 | 19,850 | 480 | 2.48% | 19,640 | 19,960 | 19,210 | 237,604 |
| 2026-07-30 | 19,370 | 350 | 1.84% | 19,010 | 19,980 | 18,890 | 215,862 |
| 2026-07-29 | 19,020 | -930 | -4.66% | 19,880 | 20,550 | 18,840 | 318,159 |
| 2026-07-28 | 19,950 | -1,000 | -4.77% | 20,700 | 20,950 | 19,930 | 251,847 |
| 2026-07-27 | 20,950 | 450 | 2.20% | 20,850 | 22,000 | 20,800 | 266,774 |
| 2026-07-24 | 20,500 | -250 | -1.20% | 20,800 | 21,500 | 20,450 | 321,485 |