진에어 [272450] KOSPI
5,170 원
전일대비:
▲
30
(0.58%)
시가
5,120
고가
5,180
저가
5,060
거래량
30,637
거래대금
157 백만
시가총액
2,699 억
52주 최고
8,760
52주 최저
4,710
📈 주가 차트 (최근 20일)
진에어
272450
120봉
💬 진에어 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5,170 | 30 | 0.58% | 5,120 | 5,180 | 5,060 | 30,637 |
| 2026-08-20 | 5,140 | 90 | 1.78% | 5,060 | 5,150 | 5,060 | 33,072 |
| 2026-08-19 | 5,050 | -80 | -1.56% | 5,130 | 5,130 | 5,000 | 58,730 |
| 2026-08-18 | 5,130 | -190 | -3.57% | 5,310 | 5,320 | 5,100 | 70,034 |
| 2026-08-14 | 5,320 | 30 | 0.57% | 5,320 | 5,350 | 5,210 | 43,806 |
| 2026-08-13 | 5,290 | -60 | -1.12% | 5,350 | 5,420 | 5,210 | 68,856 |
| 2026-08-12 | 5,350 | -20 | -0.37% | 5,340 | 5,410 | 5,330 | 35,371 |
| 2026-08-11 | 5,370 | -100 | -1.83% | 5,430 | 5,480 | 5,360 | 42,967 |
| 2026-08-10 | 5,470 | 90 | 1.67% | 5,340 | 5,470 | 5,340 | 70,495 |
| 2026-08-07 | 5,380 | -100 | -1.82% | 5,430 | 5,500 | 5,300 | 63,439 |
| 2026-08-06 | 5,480 | 10 | 0.18% | 5,550 | 5,550 | 5,400 | 58,211 |
| 2026-08-05 | 5,470 | 170 | 3.21% | 5,360 | 5,520 | 5,350 | 94,186 |
| 2026-08-04 | 5,300 | 30 | 0.57% | 5,250 | 5,350 | 5,220 | 53,761 |
| 2026-08-03 | 5,270 | 70 | 1.35% | 5,250 | 5,340 | 5,080 | 81,202 |
| 2026-07-31 | 5,200 | 240 | 4.84% | 4,995 | 5,250 | 4,990 | 91,936 |
| 2026-07-30 | 4,960 | 145 | 3.01% | 4,815 | 5,030 | 4,815 | 90,621 |
| 2026-07-29 | 4,815 | -185 | -3.70% | 5,050 | 5,090 | 4,710 | 168,545 |
| 2026-07-28 | 5,000 | -240 | -4.58% | 5,300 | 5,300 | 4,980 | 65,182 |
| 2026-07-27 | 5,240 | 130 | 2.54% | 5,150 | 5,310 | 5,110 | 57,932 |
| 2026-07-24 | 5,110 | -60 | -1.16% | 5,130 | 5,220 | 5,080 | 40,729 |