영흥 [012160] KOSPI
2,525 원
전일대비:
▼
60
(-2.32%)
시가
2,575
고가
2,760
저가
2,430
거래량
151,088
거래대금
396 백만
시가총액
394 억
52주 최고
3,020
52주 최저
0
📈 주가 차트 (최근 20일)
영흥
012160
120봉
💬 영흥 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,525 | -60 | -2.32% | 2,575 | 2,760 | 2,430 | 151,088 |
| 2026-08-20 | 2,585 | 145 | 5.94% | 2,505 | 2,590 | 2,400 | 49,250 |
| 2026-08-19 | 2,440 | -95 | -3.75% | 2,510 | 2,510 | 2,400 | 16,783 |
| 2026-08-18 | 2,535 | 75 | 3.05% | 2,460 | 2,540 | 2,400 | 23,055 |
| 2026-08-14 | 2,460 | -115 | -4.47% | 2,540 | 2,690 | 2,415 | 104,943 |
| 2026-08-13 | 2,575 | 165 | 6.85% | 2,450 | 2,750 | 2,435 | 222,937 |
| 2026-08-12 | 2,410 | 0 | 0.00% | 2,390 | 2,450 | 2,370 | 24,134 |
| 2026-08-11 | 2,410 | -35 | -1.43% | 2,515 | 2,515 | 2,380 | 15,255 |
| 2026-08-10 | 2,445 | 95 | 4.04% | 2,400 | 2,470 | 2,345 | 16,661 |
| 2026-08-07 | 2,350 | -10 | -0.42% | 2,345 | 2,410 | 2,310 | 11,542 |
| 2026-08-06 | 2,360 | -95 | -3.87% | 2,370 | 2,440 | 2,210 | 38,624 |
| 2026-08-05 | 2,455 | -15 | -0.61% | 2,445 | 2,500 | 2,350 | 24,646 |
| 2026-08-04 | 2,470 | 90 | 3.78% | 2,360 | 2,615 | 2,350 | 74,241 |
| 2026-08-03 | 2,380 | 25 | 1.06% | 2,330 | 2,420 | 2,315 | 27,572 |
| 2026-07-31 | 2,355 | 30 | 1.29% | 2,390 | 2,390 | 2,285 | 19,416 |
| 2026-07-30 | 2,325 | -95 | -3.93% | 2,360 | 2,405 | 2,285 | 39,748 |
| 2026-07-29 | 2,420 | 50 | 2.11% | 2,325 | 2,500 | 2,205 | 123,402 |
| 2026-07-28 | 2,370 | 70 | 3.04% | 2,300 | 2,600 | 2,235 | 128,047 |
| 2026-07-27 | 2,300 | -190 | -7.63% | 2,445 | 2,485 | 2,285 | 63,176 |
| 2026-07-24 | 2,490 | 110 | 4.62% | 2,360 | 2,500 | 2,300 | 35,269 |