제일일렉트릭 [199820] KOSDAQ
우량기업부
7,340 원
전일대비:
▲
260
(3.67%)
시가
7,060
고가
7,360
저가
6,820
거래량
108,299
거래대금
768 백만
시가총액
1,631 억
52주 최고
22,300
52주 최저
5,410
📈 주가 차트 (최근 20일)
제일일렉트릭
199820
120봉
💬 제일일렉트릭 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 7,340 | 260 | 3.67% | 7,060 | 7,360 | 6,820 | 108,299 |
| 2026-08-24 | 7,080 | -110 | -1.53% | 7,190 | 7,300 | 7,080 | 69,108 |
| 2026-08-21 | 7,190 | -390 | -5.15% | 7,500 | 7,500 | 7,070 | 97,642 |
| 2026-08-20 | 7,580 | -20 | -0.26% | 7,630 | 7,700 | 7,430 | 102,031 |
| 2026-08-19 | 7,600 | -50 | -0.65% | 7,410 | 7,660 | 7,220 | 121,129 |
| 2026-08-18 | 7,650 | -340 | -4.26% | 7,990 | 8,020 | 7,590 | 224,976 |
| 2026-08-14 | 7,990 | -150 | -1.84% | 8,250 | 8,250 | 7,800 | 190,113 |
| 2026-08-13 | 8,140 | 130 | 1.62% | 8,070 | 8,200 | 7,950 | 255,884 |
| 2026-08-12 | 8,010 | 250 | 3.22% | 7,930 | 8,090 | 7,730 | 306,832 |
| 2026-08-11 | 7,760 | 20 | 0.26% | 7,750 | 7,790 | 7,570 | 139,263 |
| 2026-08-10 | 7,740 | 390 | 5.31% | 7,510 | 7,740 | 7,470 | 199,735 |
| 2026-08-07 | 7,350 | -90 | -1.21% | 7,540 | 7,650 | 7,130 | 161,507 |
| 2026-08-06 | 7,440 | -270 | -3.50% | 7,640 | 7,760 | 7,310 | 213,376 |
| 2026-08-05 | 7,710 | 810 | 11.74% | 7,070 | 8,190 | 7,070 | 1,122,784 |
| 2026-08-04 | 6,900 | 410 | 6.32% | 6,580 | 6,960 | 6,580 | 174,412 |
| 2026-08-03 | 6,490 | 100 | 1.56% | 6,300 | 6,700 | 6,120 | 112,627 |
| 2026-07-31 | 6,390 | 790 | 14.11% | 5,870 | 6,450 | 5,870 | 248,484 |
| 2026-07-30 | 5,600 | -30 | -0.53% | 5,420 | 5,970 | 5,420 | 186,005 |
| 2026-07-29 | 5,630 | -650 | -10.35% | 6,310 | 6,390 | 5,410 | 291,623 |
| 2026-07-28 | 6,280 | -620 | -8.99% | 6,590 | 6,700 | 6,170 | 179,250 |