시장 데이터를 불러오는 중
전체 종목
율촌화학 과거 주가
008730.KS · KOSPI
주요 제품·사업: 연포장재,필름,골판지상자,합성수지,플라스틱일반성형제품 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
008730.KS · KOSPI
주요 제품·사업: 연포장재,필름,골판지상자,합성수지,플라스틱일반성형제품 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩15,510 | ₩15,720 | ₩15,020 | ₩15,110 | -2.58% | 5만 |
| 2026.10.06–2026.10.08 | ₩15,020 | ₩16,060 | ₩14,920 | ₩15,510 | +3.26% | 21.3만 |
| 2026.09.28–2026.10.02 | ₩14,830 | ₩15,180 | ₩14,290 | ₩14,930 | +0.67% | 24.9만 |
| 2026.09.21–2026.09.23 | ₩15,000 | ₩15,200 | ₩14,560 | ₩14,870 | -0.87% | 13만 |
| 2026.09.14–2026.09.18 | ₩15,410 | ₩15,640 | ₩14,860 | ₩15,050 | -2.34% | 35.2만 |
| 2026.09.07–2026.09.11 | ₩16,440 | ₩16,470 | ₩15,430 | ₩15,560 | -5.35% | 17.8만 |
| 2026.08.31–2026.09.04 | ₩17,110 | ₩17,330 | ₩15,600 | ₩16,260 | -4.97% | 33.4만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,000 |
| ₩16,855 |
| ₩14,520 |
| ₩16,800 |
| +12.00% |
| 30.5만 |
| 2026.08.18–2026.08.21 | ₩15,900 | ₩16,500 | ₩14,630 | ₩14,860 | -6.54% | 29.4만 |
|---|
| 2026.08.10–2026.08.14 | ₩14,850 | ₩15,270 | ₩14,390 | ₩15,090 | +1.62% | 26.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,220 | ₩14,840 | ₩13,200 | ₩14,840 | +12.25% | 26.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,880 | ₩14,150 | ₩11,150 | ₩13,560 | -2.31% | 48.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,350 | ₩13,910 | ₩12,430 | ₩13,670 | +2.40% | 30만 |
|---|
| 2026.07.13–2026.07.16 | ₩14,630 | ₩14,820 | ₩13,250 | ₩13,480 | -7.86% | 26.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,200 | ₩15,350 | ₩13,690 | ₩14,630 | -3.75% | 40.1만 |
|---|
| 2026.06.29–2026.07.03 | ₩13,970 | ₩15,960 | ₩13,970 | ₩15,250 | +9.16% | 45.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,040 | ₩17,250 | ₩13,490 | ₩14,030 | -17.66% | 47.6만 |
|---|
| 2026.06.15–2026.06.19 | ₩18,920 | ₩19,700 | ₩16,700 | ₩17,480 | -7.61% | 50.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,550 | ₩19,140 | ₩15,890 | ₩18,290 | +10.51% | 57.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,310 | ₩19,550 | ₩16,960 | ₩17,500 | -9.37% | 40.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,500 | ₩22,800 | ₩19,250 | ₩19,640 | -12.71% | 41.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩22,450 | ₩23,050 | ₩20,250 | ₩21,750 | -3.12% | 45.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩24,300 | ₩24,500 | ₩22,400 | ₩23,000 | -5.35% | 46.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,300 | ₩27,100 | ₩23,950 | ₩24,300 | -7.60% | 32.2만 |
|---|
| 2026.04.27–2026.04.30 | ₩26,600 | ₩27,250 | ₩25,550 | ₩25,750 | -3.20% | 31만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,500 | ₩29,200 | ₩25,400 | ₩26,500 | 0.00% | 91.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,300 | ₩28,150 | ₩26,050 | ₩26,450 | +0.57% | 39.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,550 | ₩27,100 | ₩24,450 | ₩26,650 | +8.55% | 42.2만 |
|---|
| 2026.03.30–2026.04.03 | ₩23,500 | ₩27,450 | ₩23,100 | ₩23,950 | +1.91% | 54.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,050 | ₩24,650 | ₩22,200 | ₩23,950 | +3.90% | 44.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,350 | ₩25,500 | ₩23,600 | ₩24,100 | -4.93% | 27.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,900 | ₩25,350 | ₩23,200 | ₩24,750 | +3.56% | 23.8만 |
|---|
| 2026.03.03–2026.03.06 | ₩26,050 | ₩26,250 | ₩21,550 | ₩25,000 | -4.03% | 44.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,250 | ₩28,700 | ₩26,200 | ₩26,400 | -6.55% | 77.6만 |
|---|
| 2026.02.19–2026.02.20 | ₩27,750 | ₩28,550 | ₩27,050 | ₩28,050 | +1.08% | 18.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,300 | ₩29,450 | ₩27,300 | ₩27,650 | +1.28% | 36.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,750 | ₩27,850 | ₩25,400 | ₩26,500 | -0.93% | 35.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,450 | ₩28,200 | ₩26,700 | ₩27,150 | -1.09% | 45.2만 |
|---|
| 2026.01.19–2026.01.23 | ₩26,000 | ₩28,300 | ₩25,600 | ₩27,300 | +5.00% | 51.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,450 | ₩26,650 | ₩24,700 | ₩25,450 | 0.00% | 37.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,800 | ₩26,650 | ₩24,400 | ₩25,450 | -1.36% | 47.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,000 | ₩27,150 | ₩25,450 | ₩25,550 | -1.73% | 25.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,250 | ₩28,450 | ₩26,650 | ₩26,700 | -5.49% | 30.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,850 | ₩30,400 | ₩27,100 | ₩27,800 | -6.87% | 31.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,150 | ₩32,650 | ₩30,000 | ₩30,100 | -3.37% | 46.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,000 | ₩30,650 | ₩29,600 | ₩30,100 | +0.33% | 25.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,700 | ₩30,000 | ₩28,300 | ₩29,700 | 0.00% | 26.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,000 | ₩31,250 | ₩29,300 | ₩29,600 | -4.52% | 33.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,950 | ₩33,250 | ₩30,550 | ₩30,750 | -3.76% | 37.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,050 | ₩34,000 | ₩31,050 | ₩31,400 | -4.99% | 55만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,900 | ₩37,300 | ₩31,550 | ₩31,650 | -14.23% | 71.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,750 | ₩38,100 | ₩34,900 | ₩36,250 | -3.97% | 117만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,750 | ₩39,200 | ₩29,200 | ₩38,150 | +28.24% | 166.3만 |
|---|