제일기획 [030000] KOSPI
18,900 원
전일대비:
▲
100
(0.53%)
시가
18,700
고가
18,910
저가
18,660
거래량
344,386
거래대금
6,483 백만
시가총액
21,743 억
52주 최고
23,300
52주 최저
17,760
📈 주가 차트 (최근 20일)
제일기획
030000
120봉
💬 제일기획 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 18,900 | 100 | 0.53% | 18,700 | 18,910 | 18,660 | 344,386 |
| 2026-08-20 | 18,800 | 50 | 0.27% | 18,670 | 18,910 | 18,670 | 250,165 |
| 2026-08-19 | 18,750 | -100 | -0.53% | 18,700 | 18,750 | 18,490 | 224,762 |
| 2026-08-18 | 18,850 | -130 | -0.68% | 18,910 | 19,070 | 18,690 | 271,395 |
| 2026-08-14 | 18,980 | 270 | 1.44% | 18,690 | 19,010 | 18,680 | 339,762 |
| 2026-08-13 | 18,710 | -190 | -1.01% | 18,890 | 18,920 | 18,650 | 629,951 |
| 2026-08-12 | 18,900 | -150 | -0.79% | 19,030 | 19,140 | 18,890 | 286,097 |
| 2026-08-11 | 19,050 | 80 | 0.42% | 19,050 | 19,120 | 18,940 | 214,271 |
| 2026-08-10 | 18,970 | -200 | -1.04% | 19,010 | 19,280 | 18,790 | 240,544 |
| 2026-08-07 | 19,170 | 50 | 0.26% | 19,120 | 19,360 | 19,010 | 446,537 |
| 2026-08-06 | 19,120 | 420 | 2.25% | 18,730 | 19,120 | 18,650 | 319,705 |
| 2026-08-05 | 18,700 | -30 | -0.16% | 18,780 | 18,980 | 18,670 | 217,982 |
| 2026-08-04 | 18,730 | -220 | -1.16% | 18,800 | 18,900 | 18,590 | 318,066 |
| 2026-08-03 | 18,950 | 20 | 0.11% | 19,020 | 19,080 | 18,730 | 227,414 |
| 2026-07-31 | 18,930 | -240 | -1.25% | 19,200 | 19,200 | 18,750 | 482,187 |
| 2026-07-30 | 19,170 | 370 | 1.97% | 18,810 | 19,440 | 18,800 | 521,097 |
| 2026-07-29 | 18,800 | -20 | -0.11% | 18,960 | 19,450 | 18,660 | 603,379 |
| 2026-07-28 | 18,820 | -310 | -1.62% | 19,130 | 19,210 | 18,710 | 280,967 |
| 2026-07-27 | 19,130 | 20 | 0.10% | 19,150 | 19,320 | 18,970 | 153,724 |
| 2026-07-24 | 19,110 | 320 | 1.70% | 18,730 | 19,140 | 18,730 | 306,358 |