극동유화 [014530] KOSPI
3,235 원
전일대비:
▼
45
(-1.37%)
시가
3,255
고가
3,265
저가
3,205
거래량
60,017
거래대금
194 백만
시가총액
1,128 억
52주 최고
6,470
52주 최저
2,950
📈 주가 차트 (최근 20일)
극동유화
014530
120봉
💬 극동유화 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,235 | -45 | -1.37% | 3,255 | 3,265 | 3,205 | 60,017 |
| 2026-08-20 | 3,280 | -20 | -0.61% | 3,305 | 3,305 | 3,230 | 62,623 |
| 2026-08-19 | 3,300 | 5 | 0.15% | 3,295 | 3,310 | 3,235 | 59,552 |
| 2026-08-18 | 3,295 | 35 | 1.07% | 3,280 | 3,332 | 3,245 | 89,288 |
| 2026-08-14 | 3,260 | 115 | 3.66% | 3,145 | 3,380 | 3,120 | 186,857 |
| 2026-08-13 | 3,145 | -25 | -0.79% | 3,190 | 3,190 | 3,135 | 71,844 |
| 2026-08-12 | 3,170 | -55 | -1.71% | 3,250 | 3,250 | 3,145 | 94,522 |
| 2026-08-11 | 3,225 | 20 | 0.62% | 3,185 | 3,250 | 3,185 | 46,412 |
| 2026-08-10 | 3,205 | -10 | -0.31% | 3,200 | 3,225 | 3,150 | 77,311 |
| 2026-08-07 | 3,215 | 55 | 1.74% | 3,160 | 3,215 | 3,140 | 52,365 |
| 2026-08-06 | 3,160 | 25 | 0.80% | 3,105 | 3,165 | 3,105 | 29,412 |
| 2026-08-05 | 3,135 | -5 | -0.16% | 3,150 | 3,175 | 3,130 | 53,592 |
| 2026-08-04 | 3,140 | 60 | 1.95% | 3,070 | 3,160 | 3,070 | 43,521 |
| 2026-08-03 | 3,080 | -25 | -0.81% | 3,105 | 3,120 | 3,065 | 94,455 |
| 2026-07-31 | 3,105 | -10 | -0.32% | 3,115 | 3,125 | 3,055 | 95,424 |
| 2026-07-30 | 3,115 | 80 | 2.64% | 2,985 | 3,135 | 2,985 | 74,541 |
| 2026-07-29 | 3,035 | -25 | -0.82% | 3,150 | 3,175 | 3,010 | 161,517 |
| 2026-07-28 | 3,060 | -95 | -3.01% | 3,155 | 3,155 | 3,045 | 92,804 |
| 2026-07-27 | 3,155 | -100 | -3.07% | 3,250 | 3,255 | 3,150 | 72,262 |
| 2026-07-24 | 3,255 | 10 | 0.31% | 3,275 | 3,365 | 3,240 | 244,974 |