그린케미칼 [083420] KOSPI
4,530 원
전일대비:
▼
120
(-2.58%)
시가
4,520
고가
4,655
저가
4,480
거래량
26,815
거래대금
121 백만
시가총액
1,087 억
52주 최고
7,260
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 |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 4,530 | -120 | -2.58% | 4,520 | 4,655 | 4,480 | 26,815 |
| 2026-10-22 | 4,650 | 0 | 0.00% | 4,715 | 4,715 | 4,550 | 11,347 |
| 2026-10-21 | 4,650 | -30 | -0.64% | 4,660 | 4,770 | 4,625 | 11,026 |
| 2026-10-20 | 4,680 | -105 | -2.19% | 4,800 | 4,800 | 4,635 | 18,251 |
| 2026-10-19 | 4,785 | 155 | 3.35% | 4,525 | 4,810 | 4,525 | 33,603 |
| 2026-10-16 | 4,630 | 95 | 2.09% | 4,535 | 4,650 | 4,510 | 16,121 |
| 2026-10-15 | 4,535 | -185 | -3.92% | 4,530 | 4,635 | 4,415 | 38,084 |
| 2026-10-14 | 4,720 | 20 | 0.43% | 4,660 | 4,795 | 4,660 | 18,492 |
| 2026-10-13 | 4,700 | -80 | -1.67% | 4,555 | 4,780 | 4,555 | 35,677 |
| 2026-10-12 | 4,780 | 15 | 0.31% | 4,760 | 4,895 | 4,750 | 34,461 |
| 2026-10-08 | 4,765 | 40 | 0.85% | 4,725 | 4,785 | 4,675 | 21,425 |
| 2026-10-07 | 4,725 | 5 | 0.11% | 4,770 | 4,790 | 4,705 | 21,262 |
| 2026-10-06 | 4,720 | 20 | 0.43% | 4,790 | 4,790 | 4,675 | 13,888 |
| 2026-10-02 | 4,700 | 25 | 0.53% | 4,675 | 4,730 | 4,610 | 21,303 |
| 2026-10-01 | 4,675 | 25 | 0.54% | 4,605 | 4,680 | 4,600 | 14,457 |
| 2026-09-30 | 4,650 | 10 | 0.22% | 4,640 | 4,690 | 4,625 | 16,198 |
| 2026-09-29 | 4,640 | -5 | -0.11% | 4,620 | 4,680 | 4,585 | 9,475 |
| 2026-09-28 | 4,645 | 10 | 0.22% | 4,645 | 4,675 | 4,590 | 12,796 |
| 2026-09-23 | 4,635 | 10 | 0.22% | 4,710 | 4,710 | 4,590 | 19,476 |
| 2026-09-22 | 4,625 | -75 | -1.60% | 4,720 | 4,720 | 4,620 | 24,341 |