그린케미칼 [083420] KOSPI
4,740 원
전일대비:
▲
10
(0.21%)
시가
4,720
고가
4,755
저가
4,600
거래량
46,608
거래대금
218 백만
시가총액
1,138 억
52주 최고
7,780
52주 최저
4,095
📈 주가 차트 (최근 20일)
그린케미칼
083420
120봉
💬 그린케미칼 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4,740 | 10 | 0.21% | 4,720 | 4,755 | 4,600 | 46,608 |
| 2026-08-20 | 4,730 | 10 | 0.21% | 4,780 | 4,840 | 4,720 | 36,429 |
| 2026-08-19 | 4,720 | -210 | -4.26% | 4,950 | 4,950 | 4,705 | 95,251 |
| 2026-08-18 | 4,930 | 150 | 3.14% | 4,890 | 5,120 | 4,830 | 278,809 |
| 2026-08-14 | 4,780 | 25 | 0.53% | 4,710 | 5,580 | 4,710 | 1,638,227 |
| 2026-08-13 | 4,755 | -125 | -2.56% | 4,870 | 4,900 | 4,750 | 40,175 |
| 2026-08-12 | 4,880 | -150 | -2.98% | 4,955 | 5,030 | 4,875 | 120,402 |
| 2026-08-11 | 5,030 | 30 | 0.60% | 5,000 | 5,030 | 4,960 | 29,176 |
| 2026-08-10 | 5,000 | 40 | 0.81% | 4,960 | 5,020 | 4,895 | 29,408 |
| 2026-08-07 | 4,960 | 80 | 1.64% | 4,855 | 4,975 | 4,845 | 26,328 |
| 2026-08-06 | 4,880 | -110 | -2.20% | 5,000 | 5,020 | 4,880 | 30,151 |
| 2026-08-05 | 4,990 | 60 | 1.22% | 4,950 | 4,990 | 4,840 | 49,617 |
| 2026-08-04 | 4,930 | 335 | 7.29% | 4,550 | 5,000 | 4,525 | 95,514 |
| 2026-08-03 | 4,595 | 85 | 1.88% | 4,495 | 4,675 | 4,430 | 16,685 |
| 2026-07-31 | 4,510 | 220 | 5.13% | 4,510 | 4,530 | 4,240 | 36,015 |
| 2026-07-30 | 4,290 | -140 | -3.16% | 4,265 | 4,540 | 4,265 | 22,918 |
| 2026-07-29 | 4,430 | -20 | -0.45% | 4,500 | 4,675 | 4,340 | 78,095 |
| 2026-07-28 | 4,450 | -240 | -5.12% | 4,655 | 4,740 | 4,425 | 22,062 |
| 2026-07-27 | 4,690 | 95 | 2.07% | 4,595 | 4,740 | 4,595 | 37,670 |
| 2026-07-24 | 4,595 | 25 | 0.55% | 4,500 | 4,660 | 4,500 | 17,357 |