화인써키트 [127980] KOSDAQ
중견기업부
2,695 원
전일대비:
▼
30
(-1.10%)
시가
2,725
고가
2,755
저가
2,670
거래량
6,995
거래대금
19 백만
시가총액
319 억
52주 최고
7,810
52주 최저
2,515
📈 주가 차트 (최근 20일)
화인써키트
127980
120봉
💬 화인써키트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 2,695 | -30 | -1.10% | 2,725 | 2,755 | 2,670 | 6,995 |
| 2026-08-24 | 2,725 | -150 | -5.22% | 2,870 | 2,900 | 2,700 | 20,523 |
| 2026-08-21 | 2,875 | -40 | -1.37% | 2,920 | 3,085 | 2,760 | 9,533 |
| 2026-08-20 | 2,915 | -30 | -1.02% | 2,820 | 3,095 | 2,820 | 13,229 |
| 2026-08-19 | 2,945 | -75 | -2.48% | 3,020 | 3,065 | 2,900 | 7,535 |
| 2026-08-18 | 3,020 | -90 | -2.89% | 3,110 | 3,205 | 2,975 | 23,326 |
| 2026-08-14 | 3,110 | -35 | -1.11% | 3,240 | 3,240 | 3,020 | 5,291 |
| 2026-08-13 | 3,145 | -15 | -0.47% | 3,135 | 3,180 | 3,055 | 7,756 |
| 2026-08-12 | 3,160 | 60 | 1.94% | 3,020 | 3,170 | 3,000 | 8,998 |
| 2026-08-11 | 3,100 | 70 | 2.31% | 3,005 | 3,130 | 3,000 | 6,084 |
| 2026-08-10 | 3,030 | 5 | 0.17% | 2,975 | 3,090 | 2,970 | 9,967 |
| 2026-08-07 | 3,025 | 5 | 0.17% | 2,995 | 3,035 | 2,920 | 4,033 |
| 2026-08-06 | 3,020 | -5 | -0.17% | 3,010 | 3,075 | 2,940 | 7,048 |
| 2026-08-05 | 3,025 | 85 | 2.89% | 2,920 | 3,025 | 2,920 | 7,466 |
| 2026-08-04 | 2,940 | 225 | 8.29% | 2,715 | 2,965 | 2,715 | 10,252 |
| 2026-08-03 | 2,715 | -105 | -3.72% | 2,835 | 2,965 | 2,715 | 6,608 |
| 2026-07-31 | 2,820 | 80 | 2.92% | 2,795 | 2,935 | 2,740 | 9,401 |
| 2026-07-30 | 2,740 | 70 | 2.62% | 2,550 | 2,880 | 2,515 | 37,646 |
| 2026-07-29 | 2,670 | -285 | -9.64% | 2,950 | 3,015 | 2,670 | 22,264 |
| 2026-07-28 | 2,955 | -25 | -0.84% | 2,980 | 3,055 | 2,905 | 11,048 |