일진디스플 (020760)

020760
🏛️ 대한민국 →
902.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 2,212.80 2,212.79 2,118.45 2,174.20 0.1M
2021-12-29 2,114.20 2,152.75 2,097.01 2,148.50 0.1M
2021-12-28 2,144.20 2,157.04 2,058.41 2,122.70 0.2M
2021-12-27 2,169.90 2,199.93 2,084.14 2,114.20 0.1M
2021-12-24 2,144.20 2,195.64 2,114.16 2,135.60 0.2M
2021-12-23 2,002.70 2,118.45 2,002.66 2,109.90 0.4M
2021-12-22 2,049.80 2,084.14 1,981.22 2,002.70 0.2M
2021-12-21 2,032.70 2,032.68 1,964.07 1,998.40 0.3M
2021-12-20 2,217.10 2,221.37 1,994.09 2,032.70 1.5M
2021-12-19 2,895.00 2,895.00 2,895.00 2,895.00 0.0M
2021-12-17 2,452.90 2,491.53 2,405.77 2,483.00 0.1M
2021-12-16 2,444.40 2,495.82 2,440.07 2,470.10 0.1M
2021-12-15 2,474.40 2,474.38 2,401.48 2,444.40 0.1M
2021-12-14 2,534.40 2,534.42 2,448.65 2,461.50 0.0M
2021-12-13 2,483.00 2,530.13 2,457.23 2,521.60 0.1M
2021-12-10 2,487.20 2,504.40 2,448.65 2,487.20 0.1M
2021-12-09 2,500.10 2,530.13 2,470.09 2,487.20 0.0M
2021-12-08 2,547.30 2,560.15 2,465.80 2,478.70 0.1M
2021-12-07 2,504.40 2,547.28 2,444.36 2,547.30 0.1M
2021-12-06 2,392.90 2,448.65 2,341.44 2,435.80 0.1M
2021-12-03 2,358.60 2,392.90 2,294.27 2,392.90 0.1M
2021-12-02 2,302.80 2,380.04 2,264.25 2,358.60 0.1M
2021-12-01 2,208.50 2,311.42 2,105.58 2,302.80 0.2M
2021-11-30 2,401.50 2,401.48 2,144.18 2,191.30 0.2M
2021-11-29 2,362.90 2,444.36 2,178.48 2,341.40 0.2M
2021-11-26 2,547.30 2,585.88 2,444.36 2,448.70 0.1M
2021-11-25 2,581.60 2,590.17 2,534.42 2,547.30 0.1M
2021-11-24 2,590.20 2,624.47 2,547.28 2,590.20 0.1M
2021-11-23 2,710.20 2,710.24 2,590.17 2,603.00 0.2M
2021-11-22 2,564.40 3,083.33 2,564.44 2,701.70 1.0M
2021-11-19 2,513.00 2,598.74 2,487.25 2,538.70 0.3M
2021-11-18 2,478.70 2,534.42 2,422.92 2,517.30 0.1M
2021-11-17 2,560.10 2,577.30 2,414.34 2,478.70 0.3M
2021-11-16 2,598.70 2,637.34 2,517.26 2,538.70 0.3M
2021-11-15 2,744.50 2,761.70 2,555.86 2,598.70 0.5M
2021-11-12 2,624.50 2,761.70 2,611.61 2,761.70 0.1M
2021-11-11 2,744.50 2,744.55 2,641.63 2,658.80 0.1M
2021-11-10 2,851.80 2,851.76 2,684.51 2,714.50 0.1M
2021-11-09 2,813.20 2,860.33 2,813.16 2,843.20 0.1M
2021-11-08 2,744.50 2,860.33 2,701.66 2,813.20 0.1M
2021-11-05 2,851.80 2,886.06 2,744.55 2,787.40 0.2M
2021-11-04 2,838.90 2,890.35 2,830.31 2,851.80 0.1M
2021-11-03 2,924.70 2,933.23 2,830.31 2,851.80 0.1M
2021-11-02 2,924.70 2,967.54 2,894.64 2,924.70 0.1M
2021-11-01 2,971.80 3,006.14 2,920.37 2,924.70 0.1M
2021-10-29 3,121.90 3,169.09 2,958.96 2,971.80 0.2M
2021-10-28 3,173.40 3,190.54 3,117.63 3,117.60 0.1M
2021-10-27 3,203.40 3,220.55 3,134.79 3,199.10 0.0M
2021-10-26 3,169.10 3,259.15 3,164.81 3,203.40 0.0M
2021-10-25 3,276.30 3,276.30 3,164.81 3,199.10 0.1M
2021-10-22 3,302.00 3,302.03 3,177.67 3,272.00 0.1M
2021-10-21 3,190.50 3,374.94 3,177.67 3,280.60 0.1M
2021-10-20 3,139.10 3,233.42 3,096.19 3,190.50 0.1M
2021-10-19 3,186.20 3,207.69 3,130.50 3,134.80 0.1M
2021-10-18 3,207.70 3,229.13 3,121.92 3,182.00 0.0M
2021-10-15 3,087.60 3,199.11 3,087.62 3,190.50 0.1M
2021-10-14 2,967.50 3,104.77 2,967.54 3,087.60 0.1M
2021-10-13 3,006.10 3,019.00 2,976.12 2,976.10 0.1M
2021-10-12 2,989.00 3,061.89 2,916.08 3,001.80 0.1M
2021-10-08 3,061.90 3,079.04 2,946.10 2,967.50 0.1M
2021-10-07 2,976.10 3,057.60 2,976.12 3,044.70 0.1M
2021-10-06 3,070.50 3,091.90 2,980.41 2,984.70 0.1M
2021-10-05 3,074.80 3,104.77 2,830.31 3,019.00 0.2M
2021-10-01 3,250.60 3,250.57 3,126.21 3,126.20 0.1M
2021-09-30 3,284.90 3,293.46 3,186.25 3,254.90 0.1M
2021-09-29 3,319.20 3,327.76 3,259.15 3,272.00 0.1M
2021-09-28 3,435.00 3,447.84 3,344.92 3,366.40 0.1M
2021-09-27 3,430.70 3,447.84 3,422.11 3,435.00 0.1M
2021-09-26 4,020.00 4,020.00 4,020.00 4,020.00 0.0M
2021-09-24 3,430.70 3,477.86 3,422.11 3,447.80 0.1M
2021-09-23 3,435.00 3,473.57 3,413.53 3,430.70 0.1M
2021-09-17 3,477.90 3,477.86 3,439.26 3,456.40 0.1M
2021-09-16 3,443.50 3,486.43 3,430.68 3,482.10 0.1M
2021-09-15 3,430.70 3,769.46 3,404.95 3,447.80 0.8M
2021-09-14 3,430.70 3,486.43 3,422.11 3,456.40 0.1M
2021-09-13 3,469.30 3,499.30 3,413.53 3,430.70 0.1M
2021-09-12 4,090.00 4,090.00 4,090.00 4,090.00 0.0M
2021-09-10 3,465.00 3,529.32 3,439.26 3,507.90 0.1M
2021-09-09 3,499.30 3,529.32 3,443.55 3,465.00 0.1M
2021-09-08 3,593.60 3,593.64 3,495.01 3,525.00 0.1M
2021-09-07 3,597.90 3,610.79 3,516.45 3,567.90 0.1M
2021-09-06 3,666.50 3,687.99 3,602.22 3,610.80 0.1M
2021-09-03 3,675.10 3,709.43 3,645.10 3,666.50 0.1M
2021-09-02 3,756.60 3,756.60 3,675.12 3,675.10 0.1M
2021-09-01 3,842.40 3,842.37 3,679.41 3,726.60 0.1M
2021-08-31 3,713.70 3,833.79 3,657.97 3,756.60 0.2M
2021-08-30 3,666.50 3,718.00 3,645.10 3,662.30 0.1M
2021-08-27 3,649.40 3,700.85 3,602.22 3,666.50 0.2M
2021-08-26 3,649.40 3,683.70 3,559.33 3,632.20 0.2M
2021-08-25 3,602.20 3,615.08 3,546.47 3,559.30 0.1M
2021-08-24 3,636.50 3,636.53 3,529.32 3,559.30 0.1M
2021-08-23 3,426.40 3,507.87 3,413.53 3,465.00 0.1M
2021-08-20 3,525.00 3,580.78 3,323.48 3,426.40 0.3M
2021-08-19 3,705.10 3,730.87 3,542.18 3,555.00 0.6M
2021-08-18 3,971.00 4,279.78 3,705.14 3,735.20 5.3M
2021-08-17 3,752.30 3,812.35 3,602.22 3,670.80 0.2M
2021-08-16 4,340.00 4,340.00 4,340.00 4,340.00 0.0M
2021-08-13 3,859.50 3,859.52 3,670.83 3,722.30 0.2M
2021-08-12 3,876.70 3,988.17 3,760.89 3,803.80 0.3M
2021-08-11 3,936.70 3,958.15 3,735.16 3,855.20 0.3M
2021-08-10 4,052.50 4,052.50 3,868.10 3,936.70 0.2M
2021-08-09 3,838.10 4,026.77 3,808.06 4,018.20 0.4M
2021-08-08 4,500.00 4,500.00 4,500.00 4,500.00 0.0M
2021-08-06 3,799.50 3,876.67 3,786.62 3,859.50 0.1M
2021-08-05 3,735.20 3,846.65 3,709.43 3,833.80 0.2M
2021-08-04 3,760.90 3,778.04 3,700.85 3,730.90 0.0M
2021-08-03 3,679.40 3,790.91 3,679.41 3,765.20 0.1M
2021-08-02 3,627.90 3,687.99 3,619.37 3,679.40 0.1M
2021-07-30 3,722.30 3,722.29 3,602.22 3,623.70 0.1M
2021-07-29 3,765.20 3,765.18 3,645.10 3,666.50 0.1M
2021-07-28 3,705.10 3,735.16 3,675.12 3,692.30 0.1M
2021-07-27 3,692.30 3,765.18 3,692.27 3,739.40 0.1M
2021-07-26 3,713.70 3,816.64 3,670.83 3,713.70 0.1M
2021-07-23 3,773.80 3,773.75 3,700.85 3,713.70 0.0M
2021-07-22 3,666.50 3,730.87 3,636.53 3,713.70 0.1M
2021-07-21 3,859.50 3,859.52 3,619.37 3,666.50 0.3M
2021-07-20 3,756.60 3,816.64 3,752.31 3,786.60 0.1M
2021-07-19 3,863.80 3,863.81 3,752.31 3,795.20 0.1M
2021-07-16 3,911.00 3,910.98 3,825.21 3,872.40 0.1M
2021-07-15 3,782.30 3,902.40 3,782.33 3,881.00 0.2M
2021-07-14 3,786.60 3,816.64 3,756.60 3,782.30 0.1M
2021-07-13 3,773.80 3,790.91 3,705.14 3,786.60 0.1M
2021-07-12 3,606.50 3,786.62 3,606.51 3,722.30 0.1M
2021-07-09 3,730.90 3,735.16 3,610.79 3,658.00 0.2M
2021-07-08 3,820.90 3,820.92 3,735.16 3,752.30 0.2M
2021-07-07 3,833.80 3,833.79 3,769.46 3,812.30 0.1M
2021-07-06 3,816.60 3,846.65 3,795.19 3,833.80 0.1M
2021-07-05 3,820.90 3,846.65 3,773.75 3,842.40 0.1M
2021-07-02 3,846.70 3,846.65 3,795.19 3,812.30 0.1M
2021-07-01 3,881.00 3,885.25 3,799.48 3,850.90 0.1M
2021-06-30 3,906.70 3,910.98 3,855.23 3,881.00 0.1M
2021-06-29 3,825.20 3,928.13 3,825.21 3,885.20 0.1M
2021-06-28 3,893.80 3,906.69 3,842.37 3,859.50 0.1M
2021-06-25 3,919.60 3,945.29 3,876.67 3,893.80 0.1M
2021-06-24 4,013.90 4,035.34 3,880.96 3,919.60 0.2M
2021-06-23 4,026.80 4,159.70 4,009.61 4,013.90 0.4M
2021-06-22 3,928.10 4,069.65 3,928.13 3,979.60 0.2M
2021-06-21 3,876.70 4,048.21 3,850.94 3,996.70 0.3M
2021-06-20 4,530.00 4,530.00 4,530.00 4,530.00 0.0M
2021-06-18 3,795.20 3,889.54 3,795.19 3,885.20 0.1M
2021-06-17 3,808.10 3,833.79 3,773.75 3,803.80 0.1M
2021-06-16 3,769.50 3,799.48 3,739.45 3,769.50 0.1M
2021-06-15 3,790.90 3,808.06 3,748.02 3,769.50 0.1M
2021-06-14 3,799.50 3,812.35 3,765.18 3,790.90 0.1M
2021-06-11 3,778.00 3,808.06 3,765.18 3,799.50 0.1M
2021-06-10 3,790.90 3,808.06 3,748.02 3,808.10 0.1M
2021-06-09 3,808.10 3,850.94 3,760.89 3,786.60 0.2M
2021-06-08 3,885.20 3,889.54 3,799.48 3,816.60 0.1M
2021-06-07 3,812.30 3,923.84 3,812.35 3,868.10 0.2M
2021-06-04 3,945.30 3,945.29 3,816.64 3,863.80 0.2M
2021-06-03 3,932.40 3,949.57 3,889.54 3,945.30 0.1M
2021-06-02 3,893.80 3,923.84 3,846.65 3,923.80 0.2M
2021-06-01 3,842.40 3,855.23 3,799.48 3,842.40 0.1M
2021-05-31 3,760.90 3,829.50 3,756.60 3,829.50 0.1M
2021-05-28 3,790.90 3,812.35 3,722.29 3,752.30 0.3M
2021-05-27 3,902.40 3,902.40 3,760.89 3,790.90 0.2M
2021-05-26 3,868.10 3,941.00 3,812.35 3,850.90 0.1M
2021-05-25 3,911.00 3,923.84 3,859.52 3,868.10 0.1M
2021-05-24 3,941.00 3,941.00 3,842.37 3,881.00 0.1M
2021-05-21 3,983.90 4,001.04 3,923.84 3,941.00 0.1M
2021-05-20 3,962.40 3,988.17 3,902.40 3,962.40 0.1M
2021-05-18 3,945.30 4,013.90 3,932.42 3,962.40 0.1M
2021-05-17 3,996.70 4,125.40 3,932.42 3,945.30 0.4M
2021-05-14 3,923.80 4,052.50 3,808.06 3,825.20 0.3M
2021-05-13 4,022.50 4,056.78 3,898.11 3,911.00 0.2M
2021-05-12 4,129.70 4,129.69 3,971.02 4,065.40 0.2M
2021-05-11 4,211.20 4,211.16 4,095.38 4,108.20 0.2M
2021-05-10 4,271.20 4,382.70 4,215.45 4,241.20 0.2M
2021-05-09 4,965.00 4,965.00 4,965.00 4,965.00 0.0M
2021-05-07 4,194.00 4,339.82 4,129.69 4,258.30 0.3M
2021-05-06 4,164.00 4,211.16 4,116.82 4,121.10 0.2M
2021-05-04 4,202.60 4,236.89 4,031.05 4,172.60 0.2M
2021-05-03 4,211.20 4,215.45 4,099.67 4,185.40 0.2M
2021-04-30 4,151.10 4,288.36 4,056.78 4,108.20 0.4M
2021-04-29 4,202.60 4,288.36 4,031.05 4,151.10 0.3M
2021-04-28 4,408.40 4,434.16 4,159.70 4,224.00 0.5M
2021-04-27 4,588.50 4,631.42 4,374.12 4,408.40 0.5M
2021-04-26 4,417.00 4,597.12 4,374.12 4,571.40 1.0M
2021-04-25 5,090.00 5,090.00 5,090.00 5,090.00 0.0M
2021-04-23 4,331.20 4,399.85 4,198.30 4,365.50 0.6M
2021-04-22 4,073.90 4,348.39 4,073.94 4,339.80 0.9M
2021-04-21 4,176.90 4,262.62 4,005.32 4,056.80 0.7M
2021-04-20 4,305.50 4,374.12 4,159.70 4,176.90 0.8M
2021-04-19 3,902.40 4,374.12 3,893.83 4,279.80 1.8M
2021-04-16 3,898.10 3,932.42 3,825.21 3,885.20 0.2M
2021-04-15 3,889.50 3,915.27 3,842.37 3,889.50 0.1M
2021-04-14 3,945.30 3,988.17 3,876.67 3,889.50 0.2M
2021-04-13 3,876.70 4,018.19 3,872.38 3,945.30 0.2M
2021-04-12 3,923.80 3,932.42 3,868.10 3,898.10 0.1M
2021-04-11 4,570.00 4,570.00 4,570.00 4,570.00 0.0M
2021-04-09 3,889.50 3,975.31 3,816.64 3,919.60 0.2M
2021-04-08 3,778.00 3,971.02 3,778.04 3,889.50 0.3M
2021-04-07 3,833.80 3,833.79 3,748.02 3,773.80 0.1M
2021-04-06 3,773.80 3,850.94 3,748.02 3,803.80 0.1M
2021-04-05 3,833.80 3,880.96 3,722.29 3,748.00 0.2M
2021-04-02 3,988.20 3,988.17 3,825.21 3,833.80 0.2M
2021-04-01 3,859.50 3,992.46 3,859.52 3,928.10 0.2M
2021-03-31 3,825.20 3,859.52 3,786.62 3,850.90 0.1M
2021-03-30 3,602.20 3,919.56 3,602.22 3,825.20 0.5M
2021-03-29 3,705.10 3,765.18 3,593.64 3,602.20 0.3M
2021-03-26 3,765.20 3,816.64 3,692.27 3,713.70 0.2M
2021-03-25 3,773.80 3,782.33 3,687.99 3,773.80 0.2M
2021-03-24 3,842.40 3,885.25 3,748.02 3,782.30 0.2M
2021-03-23 3,966.70 4,009.61 3,829.50 3,842.40 0.3M
2021-03-22 4,031.10 4,031.05 3,945.29 3,966.70 0.2M
2021-03-19 3,898.10 4,091.09 3,855.23 4,026.80 0.3M
2021-03-18 3,868.10 3,919.56 3,859.52 3,898.10 0.1M
2021-03-17 3,923.80 3,923.84 3,833.79 3,868.10 0.2M
2021-03-16 3,962.40 3,962.44 3,872.38 3,923.80 0.2M
2021-03-15 3,983.90 4,005.32 3,919.56 3,962.40 0.1M
2021-03-14 4,645.00 4,645.00 4,645.00 4,645.00 0.0M
2021-03-12 3,850.90 4,052.50 3,838.08 3,983.90 0.3M
2021-03-11 3,825.20 3,910.98 3,795.19 3,850.90 0.2M
2021-03-10 3,992.50 4,039.63 3,812.35 3,820.90 0.2M
2021-03-09 3,756.60 4,035.34 3,602.22 3,945.30 0.6M
2021-03-08 3,850.90 3,885.25 3,713.72 3,713.70 0.2M
2021-03-05 3,773.80 3,902.40 3,619.37 3,803.80 0.5M
2021-03-04 3,941.00 3,941.00 3,752.31 3,812.30 0.4M
2021-03-03 3,855.20 4,031.05 3,829.50 3,941.00 0.7M
2021-03-02 4,112.50 4,245.47 3,988.17 4,082.50 0.3M
2021-02-26 4,146.80 4,146.84 3,863.81 3,936.70 0.5M
2021-02-25 4,288.40 4,288.36 4,138.26 4,164.00 0.3M
2021-02-24 4,374.10 4,374.12 4,176.86 4,219.70 0.2M
2021-02-23 4,258.30 4,391.28 4,198.30 4,288.40 0.4M
2021-02-22 4,674.30 4,674.31 4,382.70 4,399.90 0.4M
2021-02-21 5,450.00 5,450.00 5,450.00 5,450.00 0.0M
2021-02-19 4,588.50 4,674.31 4,434.16 4,674.30 0.2M
2021-02-18 4,768.70 4,768.65 4,494.20 4,571.40 0.2M
2021-02-17 4,863.00 4,871.57 4,614.27 4,691.50 0.2M
2021-02-16 4,682.90 4,794.38 4,537.08 4,734.30 0.3M
2021-02-15 4,545.70 4,682.88 4,451.31 4,665.70 0.2M
2021-02-10 4,528.50 4,537.08 4,399.85 4,494.20 0.2M
2021-02-09 4,519.90 4,605.69 4,399.85 4,528.50 0.3M
2021-02-08 4,614.30 4,614.27 4,399.85 4,417.00 0.2M
2021-02-05 4,674.30 4,674.31 4,442.74 4,580.00 0.2M
2021-02-04 4,734.30 4,742.92 4,477.04 4,588.50 0.2M
2021-02-03 4,785.80 4,845.84 4,648.58 4,717.20 0.2M
2021-02-02 4,725.80 4,862.99 4,700.04 4,803.00 0.3M
2021-02-01 4,545.70 4,682.88 4,374.12 4,682.90 0.3M
2021-01-31 5,090.00 5,090.00 5,090.00 5,090.00 0.0M
2021-01-29 4,545.70 4,571.39 4,065.36 4,365.50 0.3M
2021-01-28 4,545.70 4,605.69 4,442.74 4,442.70 0.2M
2021-01-27 4,803.00 4,802.96 4,622.85 4,622.80 0.2M
2021-01-26 4,888.70 4,888.72 4,640.00 4,717.20 0.3M
2021-01-25 4,905.90 4,991.65 4,820.11 4,888.70 0.3M
2021-01-24 5,720.00 5,720.00 5,720.00 5,720.00 0.0M
2021-01-22 5,060.30 5,060.26 4,717.19 4,905.90 0.3M
2021-01-21 4,897.30 5,051.68 4,854.42 4,931.60 0.2M
2021-01-20 4,657.20 4,983.07 4,657.15 4,888.70 0.4M
2021-01-19 4,794.40 4,794.38 4,631.42 4,648.60 0.3M
2021-01-18 4,931.60 4,931.61 4,622.85 4,648.60 0.7M
2021-01-17 5,770.00 5,770.00 5,770.00 5,770.00 0.0M
2021-01-15 5,034.50 5,197.49 4,940.18 4,948.80 0.3M
2021-01-14 5,103.10 5,128.87 4,914.45 5,034.50 0.5M
2021-01-13 5,163.20 5,206.06 5,051.68 5,103.10 0.3M
2021-01-12 5,248.90 5,351.87 5,128.87 5,180.30 0.3M
2021-01-11 5,343.30 5,489.09 5,094.57 5,214.60 0.9M
2021-01-08 5,291.80 5,291.83 4,983.07 5,223.20 0.5M
2021-01-07 5,334.70 5,437.63 5,248.95 5,291.80 0.4M
2021-01-06 5,703.50 5,703.51 5,240.37 5,334.70 0.6M
2021-01-05 5,532.00 5,746.40 5,454.79 5,549.10 0.4M
2021-01-04 5,371.70 5,609.35 5,268.66 5,538.00 0.6M