화신정공 [126640] KOSDAQ
우량기업부
4,550 원
전일대비:
▲
200
(4.60%)
시가
4,575
고가
4,575
저가
4,350
거래량
1,377,916
거래대금
6,188 백만
시가총액
1,595 억
52주 최고
7,880
52주 최저
1,230
📈 주가 차트 (최근 20일)
화신정공
126640
120봉
💬 화신정공 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 4,550 | 200 | 4.60% | 4,575 | 4,575 | 4,350 | 1,377,916 |
| 2026-08-24 | 4,350 | -210 | -4.61% | 4,630 | 4,645 | 4,290 | 1,313,006 |
| 2026-08-21 | 4,560 | 25 | 0.55% | 4,450 | 4,580 | 4,225 | 2,510,194 |
| 2026-08-20 | 4,535 | -845 | -15.71% | 5,510 | 5,540 | 4,530 | 8,334,253 |
| 2026-08-19 | 5,380 | 1,235 | 29.79% | 4,450 | 5,380 | 4,350 | 11,786,480 |
| 2026-08-18 | 4,145 | -270 | -6.12% | 4,480 | 4,555 | 4,100 | 1,496,709 |
| 2026-08-14 | 4,415 | 265 | 6.39% | 4,200 | 4,750 | 4,160 | 5,801,122 |
| 2026-08-13 | 4,150 | 80 | 1.97% | 4,095 | 4,260 | 4,050 | 986,926 |
| 2026-08-12 | 4,070 | -80 | -1.93% | 4,160 | 4,160 | 3,990 | 757,881 |
| 2026-08-11 | 4,150 | 35 | 0.85% | 4,050 | 4,310 | 3,975 | 966,829 |
| 2026-08-10 | 4,115 | 220 | 5.65% | 3,910 | 4,120 | 3,800 | 1,055,040 |
| 2026-08-07 | 3,895 | -110 | -2.75% | 4,010 | 4,010 | 3,730 | 1,186,674 |
| 2026-08-06 | 4,005 | -445 | -10.00% | 4,380 | 4,435 | 3,905 | 1,584,823 |
| 2026-08-05 | 4,450 | 280 | 6.71% | 4,240 | 4,550 | 4,170 | 1,993,068 |
| 2026-08-04 | 4,170 | 160 | 3.99% | 4,065 | 4,175 | 3,955 | 920,314 |
| 2026-08-03 | 4,010 | 100 | 2.56% | 3,900 | 4,230 | 3,840 | 1,360,535 |
| 2026-07-31 | 3,910 | 180 | 4.83% | 3,900 | 4,025 | 3,810 | 1,080,016 |
| 2026-07-30 | 3,730 | -90 | -2.36% | 3,820 | 3,980 | 3,700 | 606,605 |
| 2026-07-29 | 3,820 | 40 | 1.06% | 3,910 | 4,030 | 3,590 | 1,398,399 |
| 2026-07-28 | 3,780 | -425 | -10.11% | 4,090 | 4,170 | 3,765 | 971,555 |