진흥기업

002780KOSPI

6,920원-60 (-0.86%)전일 종가 2026-09-18

52주 위치

6,21016,4507%신고가 대비 -57.93%

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가6,920원

시가총액—

52주 최고16,450원

52주 최저6,210원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-11.5%	-22.4%	-13.9%	-7.0%	-4.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	6,990	7,100	6,860	6,920	-60	-0.86%	60,850	4.21억
2026-09-17	6,890	7,040	6,820	6,980	90	+1.31%	39,933	2.79억
2026-09-16	6,890	7,050	6,830	6,890	20	+0.29%	47,656	3.28억
2026-09-15	6,750	6,920	6,750	6,870	-50	-0.72%	70,581	4.85억
2026-09-14	7,150	7,200	6,810	6,920	-280	-3.89%	85,231	5.9억
2026-09-11	7,320	7,700	7,140	7,200	-130	-1.77%	201,858	14.53억
2026-09-10	7,260	7,400	7,020	7,330	70	+0.96%	88,389	6.48억
2026-09-09	7,050	7,750	7,030	7,260	220	+3.13%	218,937	15.89억
2026-09-08	7,650	7,790	7,030	7,040	-530	-7.00%	271,672	19.13억
2026-09-07	8,340	8,480	7,520	7,570	-250	-3.20%	265,221	20.08억
2026-08-13	8,310	8,550	7,800	7,820	-350	-4.28%	245,936	19.23억
2026-08-12	8,300	8,350	8,100	8,170	-100	-1.21%	155,756	12.73억
2026-08-11	8,040	8,550	8,000	8,270	210	+2.61%	228,553	18.9억
2026-08-10	7,890	8,140	7,890	8,060	180	+2.28%	120,458	9.71억
2026-08-07	8,090	8,120	7,670	7,880	-120	-1.50%	93,915	7.4억
2026-08-06	8,100	8,250	7,920	8,000	-40	-0.50%	102,221	8.18억
2026-08-05	7,950	8,150	7,950	8,040	140	+1.77%	129,265	10.39억
2026-08-04	7,570	7,970	7,570	7,900	330	+4.36%	142,440	11.25억
2026-08-03	7,830	8,040	7,560	7,570	-250	-3.20%	114,773	8.69억
2026-07-31	7,670	7,860	7,460	7,820	320	+4.27%	141,774	11.09억
2026-07-30	7,350	7,930	7,210	7,500	350	+4.90%	189,748	14.23억
2026-07-29	7,400	7,570	7,080	7,150	-320	-4.28%	247,700	17.71억
2026-07-28	7,630	8,500	7,400	7,470	-200	-2.61%	592,823	44.28억
2026-07-27	7,890	7,930	7,560	7,670	-70	-0.90%	107,819	8.27억
2026-07-24	8,070	8,170	7,700	7,740	-390	-4.80%	176,120	13.63억
2026-07-23	7,660	8,140	7,600	8,130	480	+6.27%	168,735	13.72억
2026-07-22	7,800	8,150	7,620	7,650	130	+1.73%	150,279	11.5억
2026-07-21	7,450	7,550	7,330	7,520	80	+1.08%	123,068	9.25억
2026-07-20	7,640	7,720	7,390	7,440	-200	-2.62%	131,968	9.82억
2026-07-16	7,860	7,940	7,610	7,640	-350	-4.38%	156,558	11.96억
2026-07-15	8,120	8,270	7,890	7,990	-30	-0.37%	199,162	15.91억
2026-07-14	8,030	8,410	7,530	8,020	-10	-0.12%	431,733	34.62억
2026-07-13	8,900	8,930	7,980	8,030	-620	-7.17%	420,967	33.8억
2026-07-10	8,320	9,010	8,320	8,650	340	+4.09%	588,592	50.91억
2026-07-09	8,820	9,190	8,180	8,310	-600	-6.73%	677,470	56.3억
2026-07-08	9,340	10,420	8,700	8,910	-530	-5.61%	2,417,979	215억
2026-07-07	10,720	10,740	9,210	9,440	-1,260	-11.78%	1,632,779	154억
2026-07-06	10,190	12,160	9,820	10,700	1,340	+14.32%	4,167,178	446억
2026-07-03	12,310	14,420	9,000	9,360	-2,060	-18.04%	7,420,657	695억
2026-07-02	9,000	11,420	8,600	11,420	2,630	+29.92%	791,022	90.33억
2026-07-01	7,870	9,430	7,740	8,790	920	+11.69%	499,121	43.87억
2026-06-30	7,800	7,970	7,660	7,870	60	+0.77%	113,554	8.94억
2026-06-29	7,010	7,840	7,010	7,810	610	+8.47%	127,708	9.97억
2026-06-26	7,220	7,320	6,910	7,200	-130	-1.77%	253,530	18.25억
2026-06-25	7,860	7,880	7,200	7,330	-400	-5.17%	257,819	18.9억
2026-06-24	7,610	7,990	7,580	7,730	-160	-2.03%	152,933	11.82억
2026-06-23	8,510	8,650	7,680	7,890	-640	-7.50%	155,842	12.3억
2026-06-22	8,550	8,810	8,300	8,530	-20	-0.23%	74,931	6.39억
2026-06-19	8,910	8,970	8,380	8,550	-370	-4.15%	119,084	10.18억
2026-06-18	9,270	9,290	8,900	8,920	-280	-3.04%	84,028	7.5억
2026-06-17	9,480	9,550	9,140	9,200	-280	-2.95%	99,970	9.2억
2026-06-16	9,040	10,310	9,010	9,480	440	+4.87%	382,948	36.3억
2026-06-15	9,110	9,410	9,040	9,040	80	+0.89%	70,054	6.33억
2026-06-12	9,100	9,470	8,560	8,960	220	+2.52%	135,566	12.15억
2026-06-11	8,830	8,840	8,520	8,740	-110	-1.24%	51,700	4.52억
2026-06-10	9,000	9,160	8,670	8,850	-240	-2.64%	13	12만
2026-06-09	8,560	9,170	8,540	9,090	540	+6.32%	118,061	10.73억
2026-06-08	8,830	9,070	8,510	8,550	-610	-6.66%	132,706	11.35억
2026-06-05	9,300	9,310	8,900	9,160	-170	-1.82%	119,764	10.97억
2026-06-04	9,750	10,460	8,830	9,330	670	+7.74%	736,330	68.7억
2026-06-02	8,630	9,100	8,530	8,660	-450	-4.94%	220,084	19.06억
2026-06-01	9,730	9,750	9,040	9,110	-620	-6.37%	251,652	22.93억
2026-05-29	10,180	10,240	9,600	9,730	-430	-4.23%	221,910	21.59억
2026-05-28	10,350	10,460	9,880	10,160	-180	-1.74%	205,387	20.87억
2026-05-27	10,680	11,720	10,300	10,340	-340	-3.18%	617,887	63.89억
2026-05-26	11,490	11,690	10,350	10,680	-330	-3.00%	242,593	25.91억
2026-05-22	11,100	11,210	10,510	11,010	160	+1.47%	154,025	16.96억
2026-05-21	11,200	11,400	10,800	10,850	70	+0.65%	213,040	23.11억
2026-05-20	11,150	11,200	10,510	10,780	-360	-3.23%	177,639	19.15억
2026-05-19	11,000	11,410	10,700	11,140	-30	-0.27%	192,212	21.41억
2026-05-18	11,330	11,500	10,870	11,170	-160	-1.41%	176,541	19.72억
2026-05-15	11,800	11,850	10,630	11,330	-470	-3.98%	301,379	34.15억
2026-05-14	12,050	12,450	11,670	11,800	-250	-2.07%	265,549	31.33억
2026-05-13	12,300	12,470	12,050	12,050	-250	-2.03%	267,504	32.23억
2026-05-12	12,870	12,880	12,060	12,300	-570	-4.43%	404,527	49.76억
2026-05-11	13,950	13,960	12,700	12,870	-1,090	-7.81%	524,984	67.57억
2026-05-08	14,300	14,300	13,730	13,960	-530	-3.66%	329,881	46.05억
2026-05-07	13,800	15,370	13,790	14,490	1,110	+8.30%	1,884,286	273억
2026-05-06	13,620	14,170	13,000	13,380	-220	-1.62%	811,467	109억
2026-05-04	13,960	14,950	13,480	13,600	-270	-1.95%	794,395	108억
2026-04-30	14,950	14,980	13,500	13,870	-710	-4.87%	837,175	116억
2026-04-29	13,960	15,440	13,830	14,580	1,030	+7.60%	3,260,626	475억
2026-04-28	14,000	16,450	13,270	13,550	280	+2.11%	8,358,703	1,133억
2026-04-27	10,830	13,270	10,570	13,270	3,060	+29.97%	3,756,312	498억
2026-04-24	10,220	10,330	10,100	10,210	-30	-0.29%	148,443	15.16억
2026-04-23	10,750	10,770	10,100	10,240	-450	-4.21%	266,877	27.33억
2026-04-22	10,800	11,300	10,500	10,690	320	+3.09%	691,992	73.97억
2026-04-21	10,400	10,620	10,290	10,370	-30	-0.29%	210,518	21.83억
2026-04-20	10,500	10,710	10,360	10,400	-130	-1.23%	204,186	21.24억
2026-04-17	10,770	10,880	10,300	10,530	-200	-1.86%	258,009	27.17억
2026-04-16	10,690	11,000	10,410	10,730	200	+1.90%	335,975	36.05억
2026-04-15	10,600	10,770	10,330	10,530	60	+0.57%	263,001	27.69억
2026-04-14	10,330	10,880	10,210	10,470	270	+2.65%	441,352	46.21억
2026-04-13	9,950	10,210	9,800	10,200	200	+2.00%	222,815	22.73억
2026-04-10	10,200	10,400	9,940	10,000	50	+0.50%	246,437	24.64억
2026-04-09	10,230	10,250	9,850	9,950	-280	-2.74%	241,892	24.07억
2026-04-08	9,800	10,700	9,660	10,230	720	+7.57%	845,191	86.46억
2026-04-07	9,360	9,860	9,230	9,510	160	+1.71%	248,144	23.6억
2026-04-06	9,550	9,550	9,190	9,350	-70	-0.74%	119,963	11.22억
2026-04-03	9,290	9,680	9,280	9,420	210	+2.28%	162,073	15.27억
2026-04-02	9,710	9,750	9,110	9,210	-490	-5.05%	228,196	21.02억
2026-04-01	9,560	9,800	9,420	9,700	330	+3.52%	230,088	22.32억
2026-03-31	9,320	9,690	9,050	9,370	0	0.00%	197,069	18.47억
2026-03-30	9,430	9,650	9,060	9,370	-160	-1.68%	231,237	21.67억
2026-03-27	9,720	9,820	9,460	9,530	-390	-3.93%	309,178	29.46억
2026-03-26	9,930	10,880	9,850	9,920	0	0.00%	845,130	83.84억
2026-03-25	10,020	10,430	9,570	9,920	40	+0.40%	659,920	65.46억
2026-03-24	10,910	11,060	9,630	9,880	-650	-6.17%	944,596	93.33억
2026-03-23	11,390	12,000	10,400	10,530	-970	-8.43%	1,339,601	141억
2026-03-20	11,250	12,490	10,180	11,500	1,050	+10.05%	9,410,786	1,082억
2026-03-19	8,350	10,450	8,340	10,450	2,410	+29.98%	6,609,849	691억
2026-03-18	8,170	8,390	8,020	8,040	-10	-0.12%	126,808	10.2억
2026-03-17	7,930	8,310	7,930	8,050	120	+1.51%	129,830	10.45억
2026-03-16	8,910	8,910	7,830	7,930	450	+6.02%	452,623	35.89억
2026-03-13	7,250	7,620	7,140	7,480	190	+2.61%	64,147	4.8억
2026-03-12	7,180	7,350	7,110	7,290	110	+1.53%	31,373	2.29억
2026-03-11	7,040	7,310	7,040	7,180	100	+1.41%	41,356	2.97억
2026-03-10	7,080	7,180	7,010	7,080	60	+0.85%	30,649	2.17억
2026-03-09	7,140	7,150	6,950	7,020	-320	-4.36%	47,775	3.35억
2026-03-06	7,120	7,350	7,120	7,340	—	—	60,069	4.41억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)