인화정공 [101930] KOSDAQ
우량기업부
6,950 원
전일대비:
▲
140
(2.06%)
시가
6,990
고가
7,000
저가
6,810
거래량
17,707
거래대금
122 백만
시가총액
3,176 억
52주 최고
64,500
52주 최저
0
📈 주가 차트 (최근 20일)
인화정공
101930
120봉
💬 인화정공 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 6,950 | 140 | 2.06% | 6,990 | 7,000 | 6,810 | 17,707 |
| 2026-08-25 | 6,810 | 0 | 0.00% | 6,610 | 6,880 | 6,500 | 17,449 |
| 2026-08-24 | 6,810 | 130 | 1.95% | 6,630 | 6,830 | 6,590 | 8,146 |
| 2026-08-21 | 6,680 | -360 | -5.11% | 6,950 | 6,950 | 6,550 | 30,341 |
| 2026-08-20 | 7,040 | -190 | -2.63% | 7,410 | 7,410 | 6,950 | 36,138 |
| 2026-08-19 | 7,230 | -530 | -6.83% | 7,560 | 7,560 | 7,210 | 23,270 |
| 2026-08-18 | 7,760 | -520 | -6.28% | 8,190 | 8,190 | 7,670 | 41,642 |
| 2026-08-14 | 8,280 | 480 | 6.15% | 8,650 | 8,740 | 8,020 | 159,011 |
| 2026-08-13 | 7,800 | 300 | 4.00% | 7,560 | 7,920 | 7,560 | 28,997 |
| 2026-08-12 | 7,500 | -220 | -2.85% | 7,660 | 7,700 | 7,430 | 9,529 |
| 2026-08-11 | 7,720 | 150 | 1.98% | 7,670 | 7,920 | 7,480 | 30,294 |
| 2026-08-10 | 7,570 | 320 | 4.41% | 7,190 | 7,680 | 7,190 | 9,655 |
| 2026-08-07 | 7,250 | 100 | 1.40% | 7,100 | 7,300 | 6,870 | 16,391 |
| 2026-08-06 | 7,150 | -290 | -3.90% | 7,260 | 7,570 | 6,990 | 10,587 |
| 2026-08-05 | 7,440 | 650 | 9.57% | 6,760 | 7,450 | 6,760 | 17,948 |
| 2026-08-04 | 6,790 | 370 | 5.76% | 6,580 | 6,850 | 6,470 | 19,130 |
| 2026-08-03 | 6,420 | -90 | -1.38% | 6,710 | 6,840 | 6,260 | 7,238 |
| 2026-07-31 | 6,510 | 650 | 11.09% | 6,070 | 6,510 | 6,000 | 20,828 |
| 2026-07-30 | 5,860 | -160 | -2.66% | 5,620 | 6,180 | 5,620 | 24,519 |
| 2026-07-29 | 6,020 | -380 | -5.94% | 6,400 | 6,570 | 5,480 | 42,578 |