일신방직 (003200)

003200
🏛️ 대한민국 →
10,230.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 10,800.00 10,800.00 10,600.00 10,700.00 0.0M
2021-12-29 10,650.00 10,800.00 10,600.00 10,800.00 0.2M
2021-12-28 10,650.00 10,800.00 10,450.00 10,800.00 0.1M
2021-12-27 10,600.00 10,600.00 10,450.00 10,600.00 0.1M
2021-12-24 10,550.00 10,550.00 10,450.00 10,500.00 0.0M
2021-12-23 10,300.00 10,500.00 10,300.00 10,450.00 0.0M
2021-12-22 10,300.00 10,350.00 10,250.00 10,300.00 0.0M
2021-12-21 10,150.00 10,300.00 10,150.00 10,300.00 0.0M
2021-12-20 10,400.00 10,400.00 10,200.00 10,200.00 0.0M
2021-12-17 10,400.00 10,500.00 10,350.00 10,450.00 0.0M
2021-12-16 10,600.00 10,600.00 10,400.00 10,450.00 0.0M
2021-12-15 10,600.00 10,650.00 10,400.00 10,650.00 0.0M
2021-12-14 10,500.00 10,800.00 10,400.00 10,600.00 0.1M
2021-12-13 10,600.00 10,700.00 10,500.00 10,500.00 0.0M
2021-12-10 10,600.00 10,700.00 10,500.00 10,650.00 0.0M
2021-12-09 10,500.00 10,700.00 10,450.00 10,700.00 0.0M
2021-12-08 10,350.00 10,550.00 10,250.00 10,500.00 0.1M
2021-12-07 10,150.00 10,300.00 10,100.00 10,300.00 0.0M
2021-12-06 10,250.00 10,350.00 10,100.00 10,100.00 0.0M
2021-12-03 10,100.00 10,300.00 10,050.00 10,300.00 0.0M
2021-12-02 9,950.00 10,100.00 9,900.00 10,100.00 0.0M
2021-12-01 9,930.00 10,100.00 9,720.00 10,100.00 0.0M
2021-11-30 9,970.00 10,150.00 9,820.00 9,910.00 0.1M
2021-11-29 10,250.00 10,300.00 9,930.00 9,930.00 0.1M
2021-11-26 10,550.00 10,550.00 10,150.00 10,350.00 0.1M
2021-11-25 10,700.00 10,750.00 10,450.00 10,550.00 0.0M
2021-11-24 10,650.00 10,700.00 10,350.00 10,700.00 0.1M
2021-11-23 10,750.00 10,900.00 10,450.00 10,700.00 0.1M
2021-11-22 10,650.00 11,150.00 10,500.00 10,800.00 0.2M
2021-11-19 10,600.00 10,800.00 10,550.00 10,700.00 0.0M
2021-11-18 10,700.00 10,700.00 10,500.00 10,700.00 0.0M
2021-11-17 11,100.00 11,200.00 10,500.00 10,700.00 0.1M
2021-11-16 11,450.00 11,450.00 11,050.00 11,100.00 0.1M
2021-11-15 11,300.00 11,550.00 11,300.00 11,400.00 0.0M
2021-11-12 11,050.00 11,350.00 11,000.00 11,200.00 0.1M
2021-11-11 11,050.00 11,150.00 10,650.00 11,150.00 0.1M
2021-11-10 11,450.00 11,450.00 11,000.00 11,100.00 0.1M
2021-11-09 11,550.00 11,700.00 11,350.00 11,450.00 0.0M
2021-11-08 11,450.00 11,650.00 11,200.00 11,650.00 0.0M
2021-11-05 11,450.00 11,600.00 11,300.00 11,450.00 0.0M
2021-11-04 11,650.00 11,800.00 11,450.00 11,500.00 0.1M
2021-11-03 11,950.00 12,050.00 11,600.00 11,650.00 0.0M
2021-11-02 11,500.00 11,950.00 11,450.00 11,950.00 0.1M
2021-11-01 11,400.00 11,550.00 11,350.00 11,450.00 0.1M
2021-10-29 11,550.00 11,600.00 11,250.00 11,450.00 0.1M
2021-10-28 11,550.00 11,650.00 11,400.00 11,550.00 0.0M
2021-10-27 11,600.00 11,650.00 11,400.00 11,550.00 0.1M
2021-10-26 11,450.00 11,750.00 11,350.00 11,700.00 0.1M
2021-10-25 11,600.00 11,650.00 11,350.00 11,350.00 0.0M
2021-10-22 11,550.00 12,000.00 11,550.00 11,600.00 0.0M
2021-10-21 11,600.00 11,800.00 11,550.00 11,650.00 0.0M
2021-10-20 11,800.00 11,800.00 11,400.00 11,600.00 0.1M
2021-10-19 11,700.00 11,800.00 11,450.00 11,800.00 0.0M
2021-10-18 11,750.00 11,800.00 11,450.00 11,700.00 0.0M
2021-10-15 11,750.00 11,950.00 11,600.00 11,750.00 0.1M
2021-10-14 11,550.00 11,650.00 11,400.00 11,600.00 0.1M
2021-10-13 11,300.00 11,550.00 11,250.00 11,550.00 0.0M
2021-10-12 11,550.00 11,600.00 11,300.00 11,450.00 0.1M
2021-10-11 115,500.00 115,500.00 115,500.00 115,500.00 0.0M
2021-10-08 11,400.00 11,550.00 11,000.00 11,550.00 0.1M
2021-10-07 11,650.00 11,650.00 11,000.00 11,350.00 0.1M
2021-10-06 11,500.00 12,150.00 11,350.00 11,450.00 0.1M
2021-10-05 11,650.00 11,650.00 11,150.00 11,350.00 0.1M
2021-10-01 11,900.00 11,900.00 11,400.00 11,650.00 0.1M
2021-09-30 11,450.00 12,050.00 11,250.00 11,900.00 0.1M
2021-09-29 11,300.00 11,450.00 11,150.00 11,350.00 0.1M
2021-09-28 11,450.00 11,500.00 11,250.00 11,350.00 0.1M
2021-09-27 11,600.00 11,700.00 11,250.00 11,450.00 0.1M
2021-09-26 116,000.00 116,000.00 116,000.00 116,000.00 0.0M
2021-09-24 12,050.00 12,150.00 11,550.00 11,600.00 0.1M
2021-09-23 12,150.00 12,250.00 11,750.00 12,100.00 0.1M
2021-09-22 122,000.00 122,000.00 122,000.00 122,000.00 0.0M
2021-09-17 12,850.00 12,850.00 12,200.00 12,200.00 0.2M
2021-09-16 12,400.00 13,050.00 12,250.00 12,850.00 0.2M
2021-09-15 11,900.00 12,400.00 11,750.00 12,300.00 0.1M
2021-09-14 11,550.00 11,850.00 11,550.00 11,850.00 0.1M
2021-09-13 11,250.00 11,750.00 11,250.00 11,600.00 0.1M
2021-09-10 11,050.00 11,250.00 10,950.00 11,250.00 0.0M
2021-09-09 10,950.00 11,100.00 10,900.00 11,050.00 0.1M
2021-09-08 11,150.00 11,200.00 11,050.00 11,050.00 0.0M
2021-09-07 11,300.00 11,300.00 10,950.00 11,200.00 0.1M
2021-09-06 11,300.00 11,350.00 11,150.00 11,250.00 0.1M
2021-09-03 11,250.00 11,400.00 11,100.00 11,300.00 0.0M
2021-09-02 11,200.00 11,250.00 11,000.00 11,250.00 0.0M
2021-09-01 10,950.00 11,250.00 10,800.00 11,250.00 0.0M
2021-08-31 11,050.00 11,050.00 10,800.00 11,000.00 0.0M
2021-08-30 11,100.00 11,200.00 10,900.00 11,050.00 0.0M
2021-08-29 110,000.00 110,000.00 110,000.00 110,000.00 0.0M
2021-08-27 11,200.00 11,300.00 11,000.00 11,000.00 0.1M
2021-08-26 11,300.00 11,350.00 11,050.00 11,300.00 0.1M
2021-08-25 10,550.00 11,550.00 10,500.00 11,200.00 0.3M
2021-08-24 10,300.00 10,600.00 10,300.00 10,500.00 0.1M
2021-08-23 10,300.00 10,550.00 10,250.00 10,250.00 0.0M
2021-08-20 10,450.00 10,600.00 10,000.00 10,300.00 0.2M
2021-08-19 10,700.00 10,750.00 10,050.00 10,550.00 0.1M
2021-08-18 10,600.00 10,900.00 10,300.00 10,700.00 0.1M
2021-08-17 9,980.00 10,600.00 9,980.00 10,400.00 0.2M
2021-08-13 10,000.00 10,050.00 9,880.00 10,000.00 0.1M
2021-08-12 9,950.00 10,050.00 9,940.00 10,050.00 0.0M
2021-08-11 10,000.00 10,050.00 9,930.00 9,970.00 0.0M
2021-08-10 10,000.00 10,100.00 9,960.00 9,970.00 0.0M
2021-08-09 9,950.00 10,150.00 9,950.00 10,000.00 0.1M
2021-08-06 9,950.00 10,000.00 9,900.00 9,990.00 0.0M
2021-08-05 9,940.00 9,990.00 9,870.00 9,920.00 0.1M
2021-08-04 9,920.00 10,100.00 9,800.00 9,940.00 0.0M
2021-08-03 10,000.00 10,050.00 9,920.00 9,940.00 0.1M
2021-08-02 10,000.00 10,100.00 9,980.00 10,050.00 0.0M
2021-07-30 10,050.00 10,050.00 9,960.00 10,000.00 0.0M
2021-07-29 9,980.00 10,100.00 9,970.00 10,050.00 0.0M
2021-07-28 10,050.00 10,050.00 9,960.00 10,000.00 0.0M
2021-07-27 9,970.00 10,150.00 9,960.00 10,050.00 0.0M
2021-07-26 10,050.00 10,150.00 9,970.00 9,970.00 0.0M
2021-07-23 10,050.00 10,100.00 9,990.00 10,050.00 0.0M
2021-07-22 10,000.00 10,050.00 9,980.00 10,000.00 0.1M
2021-07-21 10,150.00 10,250.00 9,990.00 10,000.00 0.0M
2021-07-20 10,200.00 10,300.00 9,990.00 10,150.00 0.1M
2021-07-19 10,350.00 10,450.00 10,250.00 10,350.00 0.0M
2021-07-16 10,350.00 10,450.00 10,200.00 10,400.00 0.0M
2021-07-15 10,250.00 10,350.00 10,200.00 10,350.00 0.0M
2021-07-14 10,150.00 10,300.00 9,990.00 10,250.00 0.0M
2021-07-13 10,150.00 10,200.00 10,000.00 10,100.00 0.0M
2021-07-12 9,890.00 10,200.00 9,880.00 10,100.00 0.1M
2021-07-09 10,150.00 10,250.00 9,780.00 9,880.00 0.2M
2021-07-08 10,250.00 10,250.00 9,960.00 10,150.00 0.1M
2021-07-07 10,150.00 10,350.00 10,100.00 10,250.00 0.0M
2021-07-06 10,150.00 10,350.00 10,100.00 10,250.00 0.2M
2021-07-05 10,500.00 10,500.00 10,100.00 10,150.00 0.2M
2021-07-02 10,550.00 10,750.00 10,400.00 10,500.00 0.0M
2021-07-01 10,550.00 10,650.00 10,250.00 10,550.00 0.2M
2021-06-30 10,450.00 10,650.00 10,200.00 10,650.00 0.1M
2021-06-29 10,700.00 10,700.00 10,350.00 10,600.00 0.1M
2021-06-28 10,800.00 10,900.00 10,600.00 10,700.00 0.0M
2021-06-25 10,800.00 10,850.00 10,700.00 10,800.00 0.0M
2021-06-24 10,950.00 10,950.00 10,650.00 10,800.00 0.0M
2021-06-23 11,200.00 11,200.00 10,900.00 10,900.00 0.0M
2021-06-22 10,850.00 11,100.00 10,700.00 11,100.00 0.0M
2021-06-21 11,000.00 11,000.00 10,700.00 10,800.00 0.0M
2021-06-18 11,200.00 11,250.00 10,900.00 11,000.00 0.1M
2021-06-17 11,400.00 11,450.00 11,000.00 11,250.00 0.1M
2021-06-16 11,550.00 11,550.00 11,300.00 11,450.00 0.0M
2021-06-15 11,800.00 12,000.00 11,350.00 11,550.00 0.1M
2021-06-14 11,700.00 11,950.00 11,600.00 11,750.00 0.1M
2021-06-11 10,850.00 11,600.00 10,800.00 11,500.00 0.2M
2021-06-10 10,750.00 10,850.00 10,700.00 10,800.00 0.0M
2021-06-09 10,800.00 10,800.00 10,700.00 10,750.00 0.0M
2021-06-08 10,800.00 10,850.00 10,700.00 10,800.00 0.1M
2021-06-07 10,900.00 10,950.00 10,750.00 10,800.00 0.1M
2021-06-04 10,900.00 11,150.00 10,800.00 10,850.00 0.1M
2021-06-03 10,800.00 10,900.00 10,700.00 10,800.00 0.1M
2021-06-02 10,850.00 10,900.00 10,700.00 10,850.00 0.1M
2021-06-01 10,800.00 10,900.00 10,750.00 10,800.00 0.0M
2021-05-31 10,800.00 10,900.00 10,700.00 10,850.00 0.0M
2021-05-30 108,000.00 108,000.00 108,000.00 108,000.00 0.0M
2021-05-28 10,700.00 10,850.00 10,600.00 10,800.00 0.0M
2021-05-27 10,550.00 10,700.00 10,550.00 10,700.00 0.0M
2021-05-26 10,550.00 10,750.00 10,450.00 10,550.00 0.0M
2021-05-25 10,550.00 10,700.00 10,450.00 10,500.00 0.1M
2021-05-24 10,750.00 10,800.00 10,500.00 10,500.00 0.1M
2021-05-21 10,900.00 11,050.00 10,650.00 10,800.00 0.0M
2021-05-20 10,700.00 10,900.00 10,550.00 10,900.00 0.0M
2021-05-18 10,950.00 11,100.00 10,650.00 10,800.00 0.0M
2021-05-17 10,850.00 11,250.00 10,350.00 10,950.00 0.2M
2021-05-14 10,900.00 10,950.00 10,700.00 10,850.00 0.0M
2021-05-13 10,600.00 11,000.00 10,400.00 10,850.00 0.1M
2021-05-12 11,200.00 11,200.00 10,750.00 10,900.00 0.1M
2021-05-11 10,850.00 11,000.00 10,850.00 11,000.00 0.0M
2021-05-10 10,700.00 11,000.00 10,500.00 11,000.00 0.2M
2021-05-07 10,600.00 10,800.00 10,450.00 10,700.00 0.1M
2021-05-06 10,250.00 10,700.00 10,050.00 10,700.00 0.2M
2021-05-04 10,200.00 10,450.00 10,050.00 10,250.00 0.1M
2021-05-03 10,100.00 10,450.00 10,100.00 10,150.00 0.1M
2021-04-30 10,700.00 10,700.00 10,100.00 10,100.00 0.2M
2021-04-29 10,250.00 10,800.00 10,000.00 10,750.00 0.5M
2021-04-28 10,700.00 10,700.00 10,100.00 10,500.00 0.3M
2021-04-27 11,200.00 11,200.00 10,650.00 10,700.00 0.2M
2021-04-26 11,250.00 11,400.00 11,100.00 11,200.00 0.1M
2021-04-23 11,000.00 11,350.00 10,800.00 11,250.00 0.1M
2021-04-22 10,650.00 11,200.00 10,650.00 11,000.00 0.1M
2021-04-21 10,900.00 10,950.00 10,550.00 10,650.00 0.2M
2021-04-20 10,400.00 10,950.00 10,300.00 10,900.00 0.1M
2021-04-19 10,300.00 10,500.00 10,150.00 10,400.00 0.0M
2021-04-16 10,050.00 10,300.00 10,000.00 10,250.00 0.1M
2021-04-15 10,150.00 10,200.00 9,950.00 10,000.00 0.0M
2021-04-14 10,150.00 10,200.00 9,950.00 10,150.00 0.1M
2021-04-13 9,970.00 10,200.00 9,970.00 10,150.00 0.0M
2021-04-12 9,770.00 10,150.00 9,750.00 10,000.00 0.1M
2021-04-09 9,620.00 9,750.00 9,580.00 9,750.00 0.1M
2021-04-08 9,510.00 9,800.00 9,500.00 9,630.00 0.1M
2021-04-07 9,500.00 9,600.00 9,470.00 9,510.00 0.1M
2021-04-06 9,530.00 9,550.00 9,440.00 9,490.00 0.0M
2021-04-05 9,480.00 9,600.00 9,400.00 9,480.00 0.1M
2021-04-02 9,450.00 9,560.00 9,350.00 9,470.00 0.0M
2021-04-01 9,440.00 9,550.00 9,400.00 9,470.00 0.0M
2021-03-31 9,470.00 9,490.00 9,280.00 9,450.00 0.1M
2021-03-30 9,380.00 9,490.00 9,360.00 9,470.00 0.0M
2021-03-29 9,240.00 9,640.00 9,210.00 9,330.00 0.2M
2021-03-26 9,030.00 9,210.00 9,030.00 9,210.00 0.1M
2021-03-25 8,950.00 9,060.00 8,950.00 9,050.00 0.0M
2021-03-24 90,400.00 90,400.00 89,300.00 90,000.00 0.0M
2021-03-23 91,000.00 91,400.00 90,000.00 90,500.00 0.0M
2021-03-22 91,900.00 92,500.00 90,500.00 91,000.00 0.0M
2021-03-21 91,000.00 91,000.00 91,000.00 91,000.00 0.0M
2021-03-19 90,800.00 91,600.00 89,700.00 91,000.00 0.0M
2021-03-18 89,100.00 91,500.00 89,000.00 90,800.00 0.0M
2021-03-17 88,800.00 89,000.00 87,800.00 88,900.00 0.0M
2021-03-16 88,100.00 88,700.00 87,800.00 88,600.00 0.0M
2021-03-15 88,300.00 88,400.00 87,200.00 88,300.00 0.0M
2021-03-12 87,700.00 88,100.00 87,400.00 88,000.00 0.0M
2021-03-11 86,500.00 88,200.00 86,200.00 87,700.00 0.0M
2021-03-10 88,200.00 88,300.00 86,000.00 86,500.00 0.0M
2021-03-09 87,500.00 88,100.00 85,400.00 88,100.00 0.0M
2021-03-08 89,100.00 89,200.00 87,000.00 87,500.00 0.0M
2021-03-05 89,000.00 89,200.00 87,600.00 88,500.00 0.0M
2021-03-04 88,600.00 89,500.00 87,800.00 89,000.00 0.0M
2021-03-03 86,700.00 88,800.00 86,500.00 88,700.00 0.0M
2021-03-02 86,600.00 88,000.00 86,300.00 86,700.00 0.0M
2021-02-26 87,800.00 87,900.00 85,500.00 86,300.00 0.0M
2021-02-25 86,700.00 89,700.00 86,700.00 88,700.00 0.0M
2021-02-24 88,000.00 89,800.00 85,600.00 86,700.00 0.0M
2021-02-23 87,100.00 89,700.00 86,300.00 88,300.00 0.0M
2021-02-22 89,800.00 89,800.00 86,800.00 87,100.00 0.0M
2021-02-21 88,200.00 88,200.00 88,200.00 88,200.00 0.0M
2021-02-19 86,300.00 88,700.00 86,000.00 88,200.00 0.0M
2021-02-18 84,500.00 85,000.00 84,000.00 85,000.00 0.0M
2021-02-17 83,800.00 84,500.00 83,700.00 84,200.00 0.0M
2021-02-16 84,000.00 84,200.00 83,300.00 83,800.00 0.0M
2021-02-15 83,500.00 84,500.00 82,900.00 84,000.00 0.0M
2021-02-10 83,200.00 83,500.00 82,400.00 83,500.00 0.0M
2021-02-09 83,800.00 83,900.00 82,600.00 83,200.00 0.0M
2021-02-08 82,400.00 84,500.00 81,700.00 84,400.00 0.0M
2021-02-05 83,000.00 83,000.00 81,400.00 82,500.00 0.0M
2021-02-04 84,000.00 84,500.00 81,700.00 82,000.00 0.0M
2021-02-03 84,500.00 84,900.00 83,000.00 84,400.00 0.0M
2021-02-02 83,500.00 85,300.00 83,500.00 84,800.00 0.0M
2021-02-01 82,900.00 84,500.00 82,500.00 83,800.00 0.0M
2021-01-31 83,400.00 83,400.00 83,400.00 83,400.00 0.0M
2021-01-29 86,100.00 86,300.00 82,400.00 83,400.00 0.0M
2021-01-28 86,400.00 86,400.00 84,700.00 86,100.00 0.0M
2021-01-27 86,700.00 87,200.00 85,800.00 86,400.00 0.0M
2021-01-26 89,300.00 89,500.00 86,900.00 87,300.00 0.0M
2021-01-25 88,800.00 89,600.00 88,200.00 89,300.00 0.0M
2021-01-22 89,700.00 90,900.00 88,700.00 88,900.00 0.0M
2021-01-21 89,600.00 91,000.00 88,500.00 89,700.00 0.0M
2021-01-20 87,900.00 91,500.00 87,300.00 89,600.00 0.0M
2021-01-19 87,500.00 88,700.00 86,400.00 87,900.00 0.0M
2021-01-18 84,800.00 93,000.00 84,300.00 87,500.00 0.0M
2021-01-15 85,200.00 85,800.00 84,500.00 84,500.00 0.0M
2021-01-14 86,700.00 86,900.00 85,100.00 85,200.00 0.0M
2021-01-13 86,900.00 87,500.00 85,100.00 86,300.00 0.0M
2021-01-12 84,700.00 86,300.00 82,800.00 85,900.00 0.0M
2021-01-11 84,500.00 86,800.00 83,900.00 84,800.00 0.0M
2021-01-08 86,000.00 86,000.00 84,000.00 84,400.00 0.0M
2021-01-07 86,500.00 87,400.00 84,400.00 85,200.00 0.0M
2021-01-06 80,500.00 86,500.00 80,500.00 86,500.00 0.0M
2021-01-05 80,700.00 81,100.00 80,000.00 80,500.00 0.0M
2021-01-04 80,100.00 81,300.00 80,100.00 80,700.00 0.0M