← 관심 종목 목록
250030

진코스텍

28,050원 +50 (+0.18%)

현재가 실시간 · 20:20 조회 (네이버 증권) · 아래 일별 시세는 2026-10-01까지 네이버 증권에서 실시간으로 보기 ↗

차트 네이버 증권 · 10.02 02:29 조회

진코스텍 일봉 차트

시세·투자정보 네이버 증권 · 10.02 02:29 조회

전일28,000
시가28,350
고가28,350
저가27,350
거래량10,415
대금2.9억
52주 최고29,400
52주 최저9,810
PERN/A
EPSN/A
추정PERN/A
추정EPSN/A
PBRN/A
BPSN/A
배당수익률N/A
주당배당금N/A

적정주가 계산해보기 → 종목 판독기(AI종목분석) →

관련 뉴스

일별 시세

날짜 시가 고가 저가 종가 거래량
2026-10-01 28,350 28,350 27,350 28,050 10,415
2026-09-30 28,350 29,400 27,200 28,000 21,702
2026-09-29 26,450 28,300 25,250 28,300 45,148
2026-09-28 23,750 25,000 23,500 24,650 9,046
2026-09-23 24,100 24,200 22,800 24,150 13,610
2026-09-22 23,950 23,950 22,900 23,500 7,377
2026-09-21 23,200 24,100 23,200 23,800 6,034
2026-09-18 24,450 24,450 22,300 23,500 12,788
2026-09-17 22,050 24,400 22,000 24,400 2,871
2026-09-16 23,400 23,400 21,550 22,000 910
2026-09-15 21,250 22,300 20,650 21,800 6,975
2026-09-14 23,500 23,500 21,100 21,250 3,552
2026-09-11 23,500 23,500 21,500 22,250 1,851
2026-09-10 21,800 22,350 20,450 22,150 13,397
2026-09-09 21,300 21,300 20,400 20,900 1,730
2026-09-08 20,000 21,450 19,990 20,150 14,406
2026-09-07 20,000 21,300 19,490 20,000 15,727
2026-09-04 20,000 20,650 19,090 19,690 74,888
2026-09-03 21,100 21,100 19,970 20,200 3,531
2026-09-02 20,100 20,700 19,810 20,050 1,004
2026-09-01 20,850 20,850 19,850 20,150 3,335
2026-08-31 19,550 20,950 18,000 20,650 20,172
2026-08-28 22,100 22,650 19,710 20,100 42,728
2026-08-27 25,300 25,300 20,200 23,150 12,799
2026-08-26 24,000 24,000 21,550 23,150 7,152
2026-08-25 25,450 25,450 23,000 23,600 4,508
2026-08-24 24,850 25,500 24,150 24,400 567
2026-08-21 24,950 24,950 24,000 24,850 2,347
2026-08-20 25,500 25,500 24,050 24,500 2,593
2026-08-19 24,700 24,800 24,400 24,750 1,545
2026-08-18 25,500 25,500 24,200 24,750 2,447
2026-08-14 25,500 25,600 24,600 25,400 8,045
2026-08-13 25,000 25,000 23,000 24,500 18,318
2026-08-12 24,450 24,450 23,400 23,900 5,785
2026-08-11 24,150 24,150 23,300 23,800 2,232
2026-08-10 24,000 25,000 23,000 24,300 8,570
2026-08-07 25,000 25,000 23,050 23,550 3,571
2026-08-06 24,950 24,950 23,000 24,000 615
2026-08-05 25,150 25,150 22,150 24,000 1,099
2026-08-04 24,000 24,650 23,500 24,350 1,315

출처: 네이버 증권 10.02 02:29 조회 · 한국거래소(KRX) 09.30 종가 기준 · 네이버 뉴스 10.02 02:29 조회