진양화학 [051630] KOSPI
1,004 원
전일대비:
▼
26
(-2.52%)
시가
1,035
고가
1,063
저가
1,001
거래량
99,899
거래대금
103 백만
시가총액
213 억
52주 최고
3,515
52주 최저
880
📈 주가 차트 (최근 20일)
진양화학
051630
120봉
💬 진양화학 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,004 | -26 | -2.52% | 1,035 | 1,063 | 1,001 | 99,899 |
| 2026-08-20 | 1,030 | 6 | 0.59% | 1,050 | 1,050 | 1,015 | 53,709 |
| 2026-08-19 | 1,024 | -29 | -2.75% | 1,053 | 1,053 | 1,014 | 64,101 |
| 2026-08-18 | 1,053 | -2 | -0.19% | 1,039 | 1,059 | 1,006 | 74,495 |
| 2026-08-14 | 1,055 | 1 | 0.09% | 1,073 | 1,073 | 1,007 | 94,712 |
| 2026-08-13 | 1,054 | -6 | -0.57% | 1,080 | 1,080 | 1,034 | 89,784 |
| 2026-08-12 | 1,060 | 6 | 0.57% | 1,054 | 1,074 | 1,046 | 52,146 |
| 2026-08-11 | 1,054 | -13 | -1.22% | 1,067 | 1,089 | 1,044 | 95,237 |
| 2026-08-10 | 1,067 | 18 | 1.72% | 1,054 | 1,072 | 1,028 | 67,523 |
| 2026-08-07 | 1,049 | 16 | 1.55% | 1,036 | 1,054 | 1,029 | 28,713 |
| 2026-08-06 | 1,033 | 22 | 2.18% | 1,009 | 1,050 | 997 | 102,213 |
| 2026-08-05 | 1,011 | -18 | -1.75% | 1,050 | 1,064 | 998 | 243,209 |
| 2026-08-04 | 1,029 | 35 | 3.52% | 995 | 1,040 | 995 | 55,254 |
| 2026-08-03 | 994 | 5 | 0.51% | 989 | 1,040 | 973 | 135,930 |
| 2026-07-31 | 989 | 40 | 4.21% | 998 | 998 | 950 | 76,470 |
| 2026-07-30 | 949 | 30 | 3.26% | 916 | 975 | 911 | 103,888 |
| 2026-07-29 | 919 | -74 | -7.45% | 993 | 1,015 | 880 | 225,960 |
| 2026-07-28 | 993 | -112 | -10.14% | 1,105 | 1,105 | 987 | 292,902 |
| 2026-07-27 | 1,105 | -7 | -0.63% | 1,116 | 1,135 | 1,076 | 216,192 |
| 2026-07-24 | 1,112 | -85 | -7.10% | 1,165 | 1,186 | 1,110 | 392,932 |