제룡산업 [147830] KOSDAQ
벤처기업부
6,900 원
전일대비:
▲
300
(4.55%)
시가
6,590
고가
6,900
저가
6,390
거래량
85,889
거래대금
573 백만
시가총액
1,380 억
52주 최고
15,410
52주 최저
5,040
📈 주가 차트 (최근 20일)
제룡산업
147830
120봉
💬 제룡산업 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 6,900 | 300 | 4.55% | 6,590 | 6,900 | 6,390 | 85,889 |
| 2026-08-24 | 6,600 | 0 | 0.00% | 6,610 | 6,760 | 6,550 | 93,760 |
| 2026-08-21 | 6,600 | -290 | -4.21% | 6,790 | 6,830 | 6,580 | 222,005 |
| 2026-08-20 | 6,890 | -80 | -1.15% | 7,050 | 7,080 | 6,870 | 174,526 |
| 2026-08-19 | 6,970 | -290 | -3.99% | 7,050 | 7,320 | 6,870 | 226,820 |
| 2026-08-18 | 7,260 | 40 | 0.55% | 7,340 | 7,620 | 7,120 | 522,829 |
| 2026-08-14 | 7,220 | 210 | 3.00% | 7,080 | 7,240 | 6,830 | 242,844 |
| 2026-08-13 | 7,010 | -90 | -1.27% | 7,100 | 7,190 | 6,990 | 361,173 |
| 2026-08-12 | 7,100 | 180 | 2.60% | 7,130 | 7,170 | 6,930 | 270,551 |
| 2026-08-11 | 6,920 | -50 | -0.72% | 6,950 | 7,040 | 6,800 | 81,986 |
| 2026-08-10 | 6,970 | 280 | 4.19% | 6,750 | 7,010 | 6,750 | 205,437 |
| 2026-08-07 | 6,690 | -60 | -0.89% | 6,770 | 6,870 | 6,540 | 90,294 |
| 2026-08-06 | 6,750 | -100 | -1.46% | 6,790 | 6,890 | 6,620 | 187,517 |
| 2026-08-05 | 6,850 | 680 | 11.02% | 6,370 | 7,320 | 6,300 | 1,248,850 |
| 2026-08-04 | 6,170 | 270 | 4.58% | 5,980 | 6,210 | 5,980 | 97,800 |
| 2026-08-03 | 5,900 | -50 | -0.84% | 5,870 | 6,120 | 5,790 | 84,330 |
| 2026-07-31 | 5,950 | 600 | 11.21% | 5,540 | 5,970 | 5,530 | 146,800 |
| 2026-07-30 | 5,350 | 60 | 1.13% | 5,040 | 5,540 | 5,040 | 157,783 |
| 2026-07-29 | 5,290 | -500 | -8.64% | 5,790 | 5,910 | 5,190 | 215,362 |
| 2026-07-28 | 5,790 | -520 | -8.24% | 6,170 | 6,180 | 5,740 | 214,716 |