인산가 [277410] KOSDAQ
벤처기업부
5,290 원
전일대비:
▼
40
(-0.75%)
시가
5,330
고가
5,380
저가
5,270
거래량
1,991
거래대금
11 백만
시가총액
203 억
52주 최고
7,440
52주 최저
0
📈 주가 차트 (최근 20일)
인산가
277410
120봉
💬 인산가 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 5,290 | -40 | -0.75% | 5,330 | 5,380 | 5,270 | 1,991 |
| 2026-10-20 | 5,330 | 0 | 0.00% | 5,590 | 5,610 | 5,310 | 5,788 |
| 2026-10-19 | 5,330 | 60 | 1.14% | 5,240 | 5,400 | 5,220 | 2,211 |
| 2026-10-16 | 5,270 | 20 | 0.38% | 5,200 | 5,480 | 5,160 | 3,589 |
| 2026-10-15 | 5,250 | -20 | -0.38% | 5,270 | 5,270 | 5,130 | 2,984 |
| 2026-10-14 | 5,270 | -50 | -0.94% | 5,390 | 5,500 | 5,250 | 3,484 |
| 2026-10-13 | 5,320 | -140 | -2.56% | 5,550 | 5,550 | 5,290 | 8,015 |
| 2026-10-12 | 5,460 | -40 | -0.73% | 5,600 | 5,800 | 5,390 | 4,959 |
| 2026-10-08 | 5,500 | -20 | -0.36% | 5,630 | 5,630 | 5,400 | 3,371 |
| 2026-10-07 | 5,520 | -140 | -2.47% | 5,700 | 5,700 | 5,500 | 4,343 |
| 2026-10-06 | 5,660 | 90 | 1.62% | 5,570 | 5,690 | 5,490 | 5,800 |
| 2026-10-02 | 5,570 | -10 | -0.18% | 5,650 | 5,650 | 5,250 | 4,846 |
| 2026-10-01 | 5,580 | 60 | 1.09% | 5,430 | 5,600 | 5,430 | 2,499 |
| 2026-09-30 | 5,520 | 0 | 0.00% | 5,540 | 5,550 | 5,420 | 5,420 |
| 2026-09-29 | 5,520 | -60 | -1.08% | 5,570 | 5,580 | 5,510 | 2,469 |
| 2026-09-28 | 5,580 | -30 | -0.53% | 5,890 | 5,890 | 5,560 | 1,029 |
| 2026-09-23 | 5,610 | 10 | 0.18% | 5,630 | 5,700 | 5,570 | 1,262 |
| 2026-09-22 | 5,600 | -80 | -1.41% | 5,680 | 5,960 | 5,580 | 3,770 |
| 2026-09-21 | 5,680 | -20 | -0.35% | 5,820 | 5,820 | 5,600 | 1,031 |
| 2026-09-18 | 5,700 | 20 | 0.35% | 5,700 | 5,890 | 5,650 | 2,564 |