일진다이아 [081000] KOSPI
9,180 원
전일대비:
▼
360
(-3.77%)
시가
9,540
고가
9,540
저가
9,070
거래량
31,729
거래대금
291 백만
시가총액
1,304 억
52주 최고
17,190
52주 최저
7,440
📈 주가 차트 (최근 20일)
일진다이아
081000
120봉
💬 일진다이아 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 9,180 | -360 | -3.77% | 9,540 | 9,540 | 9,070 | 31,729 |
| 2026-08-20 | 9,540 | 80 | 0.85% | 9,550 | 9,830 | 9,470 | 13,385 |
| 2026-08-19 | 9,460 | -470 | -4.73% | 9,600 | 9,760 | 9,420 | 36,795 |
| 2026-08-18 | 9,930 | -120 | -1.19% | 10,090 | 10,090 | 9,860 | 34,874 |
| 2026-08-14 | 10,050 | 80 | 0.80% | 10,010 | 10,120 | 9,730 | 42,500 |
| 2026-08-13 | 9,970 | -650 | -6.12% | 10,600 | 10,600 | 9,810 | 112,574 |
| 2026-08-12 | 10,620 | 1,460 | 15.94% | 9,160 | 11,000 | 9,050 | 272,522 |
| 2026-08-11 | 9,160 | 0 | 0.00% | 9,160 | 9,300 | 9,000 | 19,627 |
| 2026-08-10 | 9,160 | 320 | 3.62% | 8,760 | 9,170 | 8,710 | 30,537 |
| 2026-08-07 | 8,840 | 70 | 0.80% | 8,770 | 8,990 | 8,690 | 23,014 |
| 2026-08-06 | 8,770 | 30 | 0.34% | 8,730 | 8,850 | 8,680 | 13,520 |
| 2026-08-05 | 8,740 | 150 | 1.75% | 8,610 | 8,800 | 8,600 | 12,705 |
| 2026-08-04 | 8,590 | 240 | 2.87% | 8,220 | 8,610 | 8,220 | 21,608 |
| 2026-08-03 | 8,350 | 150 | 1.83% | 8,330 | 8,550 | 8,000 | 19,936 |
| 2026-07-31 | 8,200 | 340 | 4.33% | 8,060 | 8,230 | 7,990 | 30,078 |
| 2026-07-30 | 7,860 | 110 | 1.42% | 7,440 | 7,950 | 7,440 | 31,284 |
| 2026-07-29 | 7,750 | -500 | -6.06% | 8,190 | 8,500 | 7,620 | 75,737 |
| 2026-07-28 | 8,250 | -460 | -5.28% | 8,640 | 8,800 | 8,090 | 28,261 |
| 2026-07-27 | 8,710 | -110 | -1.25% | 8,820 | 9,020 | 8,640 | 18,480 |
| 2026-07-24 | 8,820 | -20 | -0.23% | 8,840 | 9,120 | 8,750 | 33,682 |