인화정공 (101930)

101930
🏛️ 대한민국 →
53,600.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 13,600.00 14,050.00 13,350.00 13,800.00 0.1M
2021-12-29 13,150.00 13,500.00 12,900.00 13,500.00 0.0M
2021-12-28 12,950.00 13,050.00 12,500.00 12,900.00 0.1M
2021-12-27 13,250.00 13,250.00 12,650.00 12,950.00 0.0M
2021-12-24 12,850.00 13,000.00 12,450.00 13,000.00 0.0M
2021-12-23 12,950.00 12,950.00 12,500.00 12,550.00 0.0M
2021-12-22 12,600.00 12,900.00 12,450.00 12,700.00 0.0M
2021-12-21 12,350.00 12,750.00 12,250.00 12,550.00 0.0M
2021-12-20 13,250.00 13,250.00 12,450.00 12,500.00 0.0M
2021-12-17 13,300.00 13,300.00 13,000.00 13,200.00 0.0M
2021-12-16 13,100.00 13,300.00 13,100.00 13,250.00 0.0M
2021-12-15 13,550.00 13,550.00 13,000.00 13,100.00 0.0M
2021-12-14 13,300.00 13,600.00 13,100.00 13,300.00 0.1M
2021-12-13 12,600.00 13,400.00 12,600.00 13,200.00 0.1M
2021-12-10 12,600.00 12,700.00 12,300.00 12,600.00 0.0M
2021-12-09 12,050.00 12,750.00 12,050.00 12,600.00 0.0M
2021-12-08 12,250.00 12,450.00 11,950.00 12,050.00 0.0M
2021-12-07 11,950.00 12,500.00 11,650.00 12,300.00 0.0M
2021-12-06 11,350.00 11,850.00 11,150.00 11,750.00 0.0M
2021-12-05 11,550.00 11,550.00 11,550.00 11,550.00 0.0M
2021-12-03 11,400.00 11,650.00 11,000.00 11,550.00 0.0M
2021-12-02 10,600.00 11,100.00 10,550.00 11,100.00 0.0M
2021-12-01 10,550.00 10,850.00 10,300.00 10,800.00 0.0M
2021-11-30 10,800.00 11,200.00 10,250.00 10,550.00 0.0M
2021-11-29 11,200.00 11,200.00 10,700.00 10,700.00 0.0M
2021-11-28 10,700.00 10,700.00 10,700.00 10,700.00 0.0M
2021-11-26 10,900.00 10,950.00 10,600.00 10,700.00 0.0M
2021-11-25 10,950.00 11,000.00 10,600.00 10,900.00 0.0M
2021-11-24 11,000.00 11,100.00 10,800.00 10,950.00 0.0M
2021-11-23 10,950.00 11,400.00 10,900.00 11,100.00 0.0M
2021-11-22 11,100.00 11,150.00 10,800.00 10,950.00 0.0M
2021-11-19 10,800.00 11,450.00 10,800.00 11,200.00 0.0M
2021-11-18 10,850.00 10,950.00 10,700.00 10,900.00 0.0M
2021-11-17 11,100.00 11,300.00 10,850.00 10,950.00 0.1M
2021-11-16 11,500.00 11,550.00 11,000.00 11,100.00 0.0M
2021-11-15 11,800.00 11,800.00 11,400.00 11,500.00 0.0M
2021-11-12 11,350.00 11,900.00 10,800.00 11,600.00 0.0M
2021-11-11 10,850.00 11,350.00 10,850.00 11,100.00 0.0M
2021-11-10 11,700.00 11,750.00 11,100.00 11,100.00 0.0M
2021-11-09 11,850.00 12,050.00 11,600.00 11,700.00 0.0M
2021-11-08 11,700.00 12,050.00 11,500.00 11,850.00 0.0M
2021-11-05 11,850.00 11,950.00 11,550.00 11,700.00 0.0M
2021-11-04 12,350.00 12,450.00 11,700.00 11,850.00 0.0M
2021-11-03 12,750.00 12,750.00 12,150.00 12,150.00 0.0M
2021-11-02 12,950.00 12,950.00 12,450.00 12,750.00 0.0M
2021-11-01 12,600.00 13,200.00 12,600.00 12,950.00 0.0M
2021-10-29 12,650.00 13,000.00 12,600.00 12,600.00 0.0M
2021-10-28 12,550.00 13,050.00 12,500.00 12,500.00 0.1M
2021-10-27 11,700.00 13,850.00 11,700.00 12,550.00 0.3M
2021-10-26 11,750.00 11,750.00 11,600.00 11,700.00 0.0M
2021-10-25 11,250.00 11,850.00 11,250.00 11,750.00 0.0M
2021-10-22 11,600.00 11,600.00 11,050.00 11,250.00 0.0M
2021-10-21 11,400.00 11,650.00 11,300.00 11,400.00 0.0M
2021-10-20 11,600.00 11,600.00 11,250.00 11,300.00 0.0M
2021-10-19 11,700.00 11,950.00 11,450.00 11,500.00 0.0M
2021-10-18 11,700.00 11,900.00 11,600.00 11,650.00 0.0M
2021-10-15 12,000.00 12,000.00 11,550.00 11,700.00 0.0M
2021-10-14 11,750.00 11,900.00 11,600.00 11,750.00 0.0M
2021-10-13 10,800.00 11,600.00 10,800.00 11,600.00 0.0M
2021-10-12 10,400.00 10,850.00 10,400.00 10,800.00 0.0M
2021-10-08 10,600.00 10,600.00 10,200.00 10,400.00 0.0M
2021-10-07 10,000.00 10,500.00 10,000.00 10,450.00 0.0M
2021-10-06 10,400.00 10,950.00 10,000.00 10,000.00 0.0M
2021-10-05 10,750.00 10,800.00 10,200.00 10,200.00 0.0M
2021-10-01 11,250.00 11,400.00 10,750.00 10,750.00 0.0M
2021-09-30 10,900.00 11,450.00 10,700.00 11,250.00 0.0M
2021-09-29 10,750.00 11,200.00 10,650.00 10,900.00 0.0M
2021-09-28 11,550.00 11,650.00 11,100.00 11,100.00 0.0M
2021-09-27 11,600.00 11,900.00 11,400.00 11,400.00 0.0M
2021-09-24 11,550.00 12,050.00 11,250.00 11,600.00 0.0M
2021-09-23 12,050.00 12,050.00 11,300.00 11,550.00 0.0M
2021-09-17 12,400.00 12,550.00 12,050.00 12,050.00 0.0M
2021-09-16 12,300.00 12,500.00 12,200.00 12,400.00 0.0M
2021-09-15 12,450.00 12,700.00 12,150.00 12,300.00 0.0M
2021-09-14 12,000.00 12,400.00 12,000.00 12,250.00 0.0M
2021-09-13 12,500.00 12,800.00 12,100.00 12,150.00 0.0M
2021-09-10 12,200.00 12,600.00 12,150.00 12,500.00 0.0M
2021-09-09 12,000.00 12,450.00 12,000.00 12,200.00 0.0M
2021-09-08 11,700.00 12,200.00 11,700.00 12,200.00 0.0M
2021-09-07 11,700.00 11,850.00 11,500.00 11,850.00 0.0M
2021-09-06 11,500.00 11,750.00 11,400.00 11,600.00 0.0M
2021-09-03 11,350.00 11,650.00 11,150.00 11,400.00 0.0M
2021-09-02 10,800.00 11,250.00 10,700.00 11,150.00 0.0M
2021-09-01 10,600.00 10,950.00 10,450.00 10,850.00 0.0M
2021-08-31 10,500.00 10,650.00 10,300.00 10,600.00 0.0M
2021-08-30 10,350.00 10,750.00 10,350.00 10,500.00 0.0M
2021-08-27 10,300.00 10,350.00 10,150.00 10,300.00 0.0M
2021-08-26 10,350.00 10,450.00 10,100.00 10,350.00 0.0M
2021-08-25 10,350.00 10,550.00 10,150.00 10,250.00 0.0M
2021-08-24 10,200.00 10,550.00 9,940.00 10,350.00 0.1M
2021-08-23 9,960.00 10,300.00 9,800.00 10,150.00 0.0M
2021-08-20 10,250.00 10,550.00 9,720.00 9,800.00 0.1M
2021-08-19 11,000.00 11,250.00 10,200.00 10,200.00 0.1M
2021-08-18 10,800.00 11,300.00 10,800.00 11,050.00 0.0M
2021-08-17 11,650.00 11,700.00 11,000.00 11,050.00 0.1M
2021-08-13 11,800.00 11,850.00 11,450.00 11,750.00 0.0M
2021-08-12 11,050.00 12,500.00 11,050.00 11,800.00 0.2M
2021-08-11 11,300.00 11,300.00 11,000.00 11,050.00 0.0M
2021-08-10 11,450.00 11,550.00 11,100.00 11,300.00 0.0M
2021-08-09 11,850.00 11,850.00 11,500.00 11,550.00 0.0M
2021-08-06 11,700.00 12,050.00 11,500.00 11,600.00 0.0M
2021-08-05 11,750.00 11,800.00 11,500.00 11,700.00 0.0M
2021-08-04 11,650.00 11,750.00 11,450.00 11,700.00 0.0M
2021-08-03 11,850.00 11,900.00 11,450.00 11,650.00 0.0M
2021-08-02 11,350.00 11,850.00 11,250.00 11,850.00 0.0M
2021-07-30 11,500.00 11,700.00 11,300.00 11,350.00 0.0M
2021-07-29 11,500.00 11,650.00 11,350.00 11,500.00 0.0M
2021-07-28 11,650.00 11,800.00 11,450.00 11,550.00 0.0M
2021-07-27 11,550.00 11,750.00 11,500.00 11,600.00 0.0M
2021-07-26 11,900.00 12,000.00 11,550.00 11,600.00 0.0M
2021-07-23 11,850.00 12,100.00 11,800.00 11,950.00 0.0M
2021-07-22 11,700.00 11,950.00 11,600.00 11,850.00 0.0M
2021-07-21 12,100.00 12,100.00 11,600.00 11,700.00 0.0M
2021-07-20 11,950.00 12,000.00 11,550.00 11,900.00 0.0M
2021-07-19 12,150.00 12,200.00 11,800.00 12,050.00 0.0M
2021-07-16 12,300.00 12,300.00 12,050.00 12,150.00 0.0M
2021-07-15 12,200.00 12,300.00 12,100.00 12,300.00 0.0M
2021-07-14 12,550.00 12,600.00 12,000.00 12,200.00 0.0M
2021-07-13 12,250.00 12,500.00 12,250.00 12,400.00 0.0M
2021-07-12 12,050.00 12,600.00 12,050.00 12,250.00 0.0M
2021-07-11 12,050.00 12,050.00 12,050.00 12,050.00 0.0M
2021-07-09 12,300.00 12,400.00 11,800.00 12,050.00 0.1M
2021-07-08 13,050.00 13,100.00 12,350.00 12,550.00 0.1M
2021-07-07 13,300.00 13,300.00 12,850.00 13,100.00 0.1M
2021-07-06 13,350.00 13,500.00 13,200.00 13,300.00 0.0M
2021-07-05 13,800.00 13,800.00 13,300.00 13,350.00 0.1M
2021-07-02 12,700.00 14,150.00 12,700.00 13,550.00 0.3M
2021-07-01 12,700.00 12,950.00 12,450.00 12,700.00 0.0M
2021-06-30 13,250.00 13,300.00 12,550.00 12,700.00 0.1M
2021-06-29 12,750.00 12,900.00 12,500.00 12,900.00 0.0M
2021-06-28 12,750.00 13,100.00 12,650.00 12,800.00 0.0M
2021-06-25 12,400.00 13,200.00 12,400.00 12,650.00 0.1M
2021-06-24 12,450.00 12,600.00 12,200.00 12,500.00 0.0M
2021-06-23 12,900.00 12,900.00 12,350.00 12,450.00 0.1M
2021-06-22 13,000.00 13,000.00 12,650.00 12,700.00 0.0M
2021-06-21 12,500.00 13,200.00 12,450.00 12,600.00 0.1M
2021-06-20 12,550.00 12,550.00 12,550.00 12,550.00 0.0M
2021-06-18 12,400.00 12,550.00 12,100.00 12,550.00 0.1M
2021-06-17 12,650.00 12,700.00 12,250.00 12,500.00 0.1M
2021-06-16 12,000.00 13,100.00 11,850.00 12,500.00 0.2M
2021-06-15 12,000.00 12,300.00 11,100.00 11,800.00 0.1M
2021-06-14 12,000.00 12,200.00 11,900.00 12,000.00 0.0M
2021-06-11 11,750.00 11,950.00 11,650.00 11,950.00 0.0M
2021-06-10 11,850.00 11,950.00 11,550.00 11,750.00 0.0M
2021-06-09 11,800.00 12,100.00 11,750.00 12,000.00 0.0M
2021-06-08 12,150.00 12,250.00 11,500.00 11,800.00 0.1M
2021-06-07 13,200.00 13,200.00 11,900.00 12,250.00 0.1M
2021-06-04 12,950.00 13,350.00 12,850.00 13,150.00 0.1M
2021-06-03 13,050.00 13,300.00 12,650.00 13,050.00 0.0M
2021-06-02 13,150.00 13,300.00 12,750.00 13,000.00 0.1M
2021-06-01 12,400.00 13,100.00 12,150.00 13,000.00 0.0M
2021-05-31 12,550.00 12,600.00 12,250.00 12,400.00 0.0M
2021-05-28 12,100.00 12,500.00 12,000.00 12,450.00 0.0M
2021-05-27 11,600.00 12,050.00 11,550.00 12,000.00 0.0M
2021-05-26 11,500.00 11,800.00 11,450.00 11,600.00 0.0M
2021-05-25 11,750.00 11,850.00 11,450.00 11,450.00 0.0M
2021-05-24 11,400.00 11,900.00 11,300.00 11,600.00 0.0M
2021-05-21 12,050.00 12,450.00 11,300.00 11,400.00 0.1M
2021-05-20 12,300.00 12,650.00 11,850.00 12,000.00 0.0M
2021-05-18 11,350.00 12,900.00 10,850.00 12,250.00 0.3M
2021-05-17 11,850.00 12,400.00 11,350.00 11,350.00 0.1M
2021-05-16 12,100.00 12,100.00 12,100.00 12,100.00 0.0M
2021-05-14 12,350.00 12,550.00 11,700.00 12,100.00 0.1M
2021-05-13 12,300.00 12,700.00 11,850.00 12,450.00 0.1M
2021-05-12 13,000.00 13,250.00 12,350.00 12,450.00 0.2M
2021-05-11 13,200.00 13,300.00 12,700.00 13,200.00 0.1M
2021-05-10 12,950.00 13,450.00 12,650.00 13,350.00 0.0M
2021-05-07 13,700.00 13,900.00 12,600.00 12,950.00 0.3M
2021-05-06 13,450.00 14,250.00 13,200.00 13,700.00 0.4M
2021-05-05 13,500.00 13,500.00 13,500.00 13,500.00 0.0M
2021-05-04 12,900.00 15,650.00 11,850.00 13,500.00 2.3M
2021-05-03 11,450.00 14,600.00 11,450.00 12,900.00 2.6M
2021-05-02 11,300.00 11,300.00 11,300.00 11,300.00 0.0M
2021-04-30 11,050.00 11,750.00 10,200.00 11,300.00 0.2M
2021-04-29 11,550.00 12,450.00 10,400.00 11,000.00 0.3M
2021-04-28 11,000.00 12,200.00 10,950.00 11,650.00 0.0M
2021-04-27 10,400.00 11,500.00 10,400.00 11,100.00 0.3M
2021-04-26 10,050.00 11,400.00 9,900.00 10,550.00 0.6M
2021-04-23 9,660.00 10,100.00 9,480.00 10,050.00 0.2M
2021-04-22 9,690.00 9,770.00 9,540.00 9,670.00 0.0M
2021-04-21 9,820.00 9,980.00 9,500.00 9,660.00 0.1M
2021-04-20 9,380.00 9,960.00 9,360.00 9,850.00 0.0M
2021-04-19 9,430.00 9,430.00 9,170.00 9,340.00 0.0M
2021-04-16 9,160.00 9,390.00 9,040.00 9,340.00 0.1M
2021-04-15 9,310.00 9,340.00 9,060.00 9,120.00 0.1M
2021-04-14 9,360.00 9,390.00 9,170.00 9,340.00 0.1M
2021-04-13 9,280.00 9,490.00 9,180.00 9,400.00 0.1M
2021-04-12 9,500.00 9,540.00 9,270.00 9,280.00 0.0M
2021-04-09 9,800.00 9,800.00 9,390.00 9,460.00 0.1M
2021-04-08 9,560.00 9,790.00 9,300.00 9,700.00 0.1M
2021-04-07 9,890.00 9,890.00 9,330.00 9,500.00 0.0M
2021-04-06 9,660.00 10,600.00 9,590.00 9,900.00 0.8M
2021-04-05 9,220.00 9,550.00 9,220.00 9,350.00 0.1M
2021-04-04 9,190.00 9,190.00 9,190.00 9,190.00 0.0M
2021-04-02 9,080.00 9,250.00 9,030.00 9,190.00 0.1M
2021-04-01 9,230.00 9,350.00 9,030.00 9,080.00 0.2M
2021-03-31 9,350.00 9,800.00 9,150.00 9,230.00 0.3M
2021-03-30 9,450.00 9,530.00 9,020.00 9,500.00 0.5M
2021-03-29 8,100.00 10,350.00 8,030.00 9,550.00 0.0M
2021-03-28 8,070.00 8,070.00 8,070.00 8,070.00 0.0M
2021-03-26 7,200.00 9,000.00 7,200.00 8,070.00 1.2M
2021-03-25 6,990.00 7,300.00 6,900.00 7,140.00 0.1M
2021-03-24 6,820.00 6,930.00 6,720.00 6,900.00 0.0M
2021-03-23 6,860.00 6,980.00 6,800.00 6,880.00 0.1M
2021-03-22 6,600.00 6,930.00 6,600.00 6,880.00 0.0M
2021-03-19 6,470.00 6,660.00 6,440.00 6,600.00 0.0M
2021-03-18 6,790.00 6,850.00 6,470.00 6,510.00 0.0M
2021-03-17 6,680.00 6,680.00 6,250.00 6,590.00 0.1M
2021-03-16 6,590.00 6,680.00 6,520.00 6,640.00 0.0M
2021-03-15 6,440.00 6,620.00 6,400.00 6,590.00 0.1M
2021-03-12 6,480.00 6,510.00 6,320.00 6,460.00 0.0M
2021-03-11 6,270.00 6,990.00 6,240.00 6,360.00 0.2M
2021-03-10 6,280.00 6,350.00 6,180.00 6,230.00 0.0M
2021-03-09 6,170.00 6,290.00 5,920.00 6,270.00 0.0M
2021-03-08 6,090.00 6,350.00 6,000.00 6,110.00 0.0M
2021-03-05 6,150.00 6,160.00 5,980.00 6,110.00 0.0M
2021-03-04 6,100.00 6,390.00 6,050.00 6,160.00 0.0M
2021-03-03 6,000.00 6,180.00 5,980.00 6,120.00 0.0M
2021-03-02 6,260.00 6,260.00 6,000.00 6,050.00 0.0M
2021-02-26 6,120.00 6,290.00 6,000.00 6,130.00 0.0M
2021-02-25 6,070.00 6,190.00 6,050.00 6,130.00 0.0M
2021-02-24 6,200.00 6,310.00 5,990.00 6,060.00 0.0M
2021-02-23 6,400.00 6,400.00 6,100.00 6,200.00 0.0M
2021-02-22 6,250.00 6,520.00 6,150.00 6,350.00 0.0M
2021-02-19 6,310.00 6,370.00 6,070.00 6,280.00 0.0M
2021-02-18 6,410.00 6,480.00 6,280.00 6,360.00 0.0M
2021-02-17 6,450.00 6,540.00 6,330.00 6,410.00 0.0M
2021-02-16 6,450.00 6,580.00 6,280.00 6,460.00 0.0M
2021-02-15 6,570.00 6,570.00 6,300.00 6,430.00 0.0M
2021-02-10 6,300.00 6,330.00 6,170.00 6,330.00 0.0M
2021-02-09 6,370.00 6,480.00 6,230.00 6,300.00 0.0M
2021-02-08 6,220.00 6,390.00 6,210.00 6,370.00 0.0M
2021-02-05 6,060.00 6,260.00 5,920.00 6,220.00 0.0M
2021-02-04 6,160.00 6,160.00 5,930.00 6,060.00 0.0M
2021-02-03 6,120.00 6,200.00 6,030.00 6,070.00 0.0M
2021-02-02 5,900.00 6,900.00 5,850.00 6,120.00 0.2M
2021-02-01 5,750.00 6,000.00 5,560.00 5,900.00 0.0M
2021-01-29 6,130.00 6,260.00 5,710.00 5,810.00 0.0M
2021-01-28 6,230.00 6,230.00 6,050.00 6,130.00 0.0M
2021-01-27 6,370.00 6,430.00 6,230.00 6,280.00 0.0M
2021-01-26 6,440.00 6,530.00 6,210.00 6,370.00 0.0M
2021-01-25 6,670.00 6,670.00 6,130.00 6,440.00 0.0M
2021-01-22 6,600.00 6,630.00 6,380.00 6,480.00 0.0M
2021-01-21 6,450.00 6,700.00 6,450.00 6,580.00 0.0M
2021-01-20 6,490.00 6,490.00 6,360.00 6,450.00 0.0M
2021-01-19 6,370.00 6,540.00 6,200.00 6,390.00 0.0M
2021-01-18 6,500.00 6,500.00 6,200.00 6,230.00 0.1M
2021-01-15 6,740.00 6,740.00 6,540.00 6,560.00 0.0M
2021-01-14 6,680.00 6,850.00 6,610.00 6,690.00 0.0M
2021-01-13 6,550.00 6,780.00 6,550.00 6,680.00 0.0M
2021-01-12 6,540.00 6,650.00 6,400.00 6,610.00 0.1M
2021-01-11 6,980.00 6,980.00 6,450.00 6,550.00 0.1M
2021-01-08 7,220.00 7,260.00 6,930.00 6,980.00 0.1M
2021-01-07 7,240.00 7,330.00 7,130.00 7,260.00 0.0M
2021-01-06 7,590.00 7,730.00 7,070.00 7,270.00 0.0M
2021-01-05 7,290.00 7,950.00 7,250.00 7,560.00 0.0M
2021-01-04 7,100.00 7,430.00 7,000.00 7,290.00 0.1M