일진홀딩스 [015860] KOSPI
6,950 원
전일대비:
▲
610
(9.62%)
시가
6,340
고가
7,030
저가
6,280
거래량
373,981
거래대금
2,549 백만
시가총액
3,430 억
52주 최고
15,430
52주 최저
4,750
📈 주가 차트 (최근 20일)
일진홀딩스
015860
120봉
💬 일진홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 6,950 | 610 | 9.62% | 6,340 | 7,030 | 6,280 | 373,981 |
| 2026-08-21 | 6,340 | -350 | -5.23% | 6,680 | 6,680 | 6,280 | 102,949 |
| 2026-08-20 | 6,690 | -50 | -0.74% | 6,710 | 6,850 | 6,630 | 77,407 |
| 2026-08-19 | 6,740 | 40 | 0.60% | 6,580 | 6,880 | 6,410 | 149,438 |
| 2026-08-18 | 6,700 | -250 | -3.60% | 6,930 | 6,950 | 6,630 | 121,774 |
| 2026-08-14 | 6,950 | 230 | 3.42% | 6,780 | 7,070 | 6,730 | 133,070 |
| 2026-08-13 | 6,720 | -80 | -1.18% | 6,840 | 6,850 | 6,630 | 187,446 |
| 2026-08-12 | 6,800 | 230 | 3.50% | 6,810 | 7,290 | 6,680 | 442,655 |
| 2026-08-11 | 6,570 | 100 | 1.55% | 6,400 | 6,650 | 6,400 | 94,592 |
| 2026-08-10 | 6,470 | 130 | 2.05% | 6,380 | 6,530 | 6,340 | 84,603 |
| 2026-08-07 | 6,340 | 90 | 1.44% | 6,280 | 6,470 | 6,080 | 159,469 |
| 2026-08-06 | 6,250 | 60 | 0.97% | 6,190 | 6,350 | 6,100 | 121,986 |
| 2026-08-05 | 6,190 | 290 | 4.92% | 6,050 | 6,250 | 6,030 | 116,743 |
| 2026-08-04 | 5,900 | 270 | 4.80% | 5,670 | 5,900 | 5,670 | 84,585 |
| 2026-08-03 | 5,630 | -70 | -1.23% | 5,700 | 5,750 | 5,500 | 104,648 |
| 2026-07-31 | 5,700 | 720 | 14.46% | 5,180 | 5,700 | 5,160 | 198,841 |
| 2026-07-30 | 4,980 | -30 | -0.60% | 4,875 | 5,180 | 4,875 | 168,063 |
| 2026-07-29 | 5,010 | -370 | -6.88% | 5,380 | 5,430 | 4,750 | 256,275 |
| 2026-07-28 | 5,380 | -350 | -6.11% | 5,610 | 5,620 | 5,270 | 152,121 |
| 2026-07-27 | 5,730 | -90 | -1.55% | 5,940 | 5,940 | 5,670 | 75,764 |