조광페인트 [004910] KOSPI
3,570 원
전일대비:
▲
35
(0.99%)
시가
3,505
고가
3,590
저가
3,500
거래량
4,062
거래대금
14 백만
시가총액
457 억
52주 최고
6,440
52주 최저
3,225
📈 주가 차트 (최근 20일)
조광페인트
004910
120봉
💬 조광페인트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,570 | 35 | 0.99% | 3,505 | 3,590 | 3,500 | 4,062 |
| 2026-08-20 | 3,535 | 40 | 1.14% | 3,500 | 3,545 | 3,460 | 7,661 |
| 2026-08-19 | 3,495 | -195 | -5.28% | 3,665 | 3,700 | 3,490 | 12,650 |
| 2026-08-18 | 3,690 | 5 | 0.14% | 3,690 | 3,690 | 3,630 | 13,113 |
| 2026-08-14 | 3,685 | 45 | 1.24% | 3,640 | 3,685 | 3,600 | 9,979 |
| 2026-08-13 | 3,640 | -160 | -4.21% | 3,800 | 3,800 | 3,635 | 10,720 |
| 2026-08-12 | 3,800 | 0 | 0.00% | 3,800 | 3,830 | 3,745 | 8,574 |
| 2026-08-11 | 3,800 | 75 | 2.01% | 3,725 | 3,800 | 3,700 | 13,936 |
| 2026-08-10 | 3,725 | 10 | 0.27% | 3,750 | 3,750 | 3,680 | 4,183 |
| 2026-08-07 | 3,715 | 80 | 2.20% | 3,635 | 3,750 | 3,450 | 17,170 |
| 2026-08-06 | 3,635 | 60 | 1.68% | 3,575 | 3,650 | 3,550 | 14,269 |
| 2026-08-05 | 3,575 | 25 | 0.70% | 3,550 | 3,630 | 3,510 | 25,742 |
| 2026-08-04 | 3,550 | 205 | 6.13% | 3,320 | 3,550 | 3,320 | 35,515 |
| 2026-08-03 | 3,345 | 0 | 0.00% | 3,345 | 3,400 | 3,310 | 20,878 |
| 2026-07-31 | 3,345 | -15 | -0.45% | 3,395 | 3,410 | 3,320 | 20,039 |
| 2026-07-30 | 3,360 | 15 | 0.45% | 3,345 | 3,530 | 3,300 | 16,391 |
| 2026-07-29 | 3,345 | -40 | -1.18% | 3,385 | 3,415 | 3,260 | 38,747 |
| 2026-07-28 | 3,385 | -75 | -2.17% | 3,460 | 3,460 | 3,360 | 10,515 |
| 2026-07-27 | 3,460 | -30 | -0.86% | 3,500 | 3,535 | 3,445 | 14,687 |
| 2026-07-24 | 3,490 | 25 | 0.72% | 3,490 | 3,585 | 3,465 | 32,024 |