진코스텍

250030KONEX일반기업부

24,150▲ 650 (2.77%)

거래량: 13,610
거래대금: 3억
시가총액: 698억

전일 기준 · 2026-09-23 종가 (T+1 반영)

진코스텍 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	24,150	▲ 2.77%	24,100	24,200	22,800	13,610	3억
2026-09-22	23,500	▼ 1.26%	23,950	23,950	22,900	7,377	1억
2026-09-21	23,800	▲ 1.28%	23,200	24,100	23,200	6,034	1억
2026-09-18	23,500	▼ 3.69%	24,450	24,450	22,300	12,788	2억
2026-09-17	24,400	▲ 10.91%	22,050	24,400	22,000	2,871	65,447,400원
2026-09-16	22,000	▲ 0.92%	23,400	23,400	21,550	910	19,831,400원
2026-09-15	21,800	▲ 2.59%	21,250	22,300	20,650	6,975	1억
2026-09-14	21,250	▼ 4.49%	23,500	23,500	21,100	3,552	76,449,150원
2026-09-11	22,250	▲ 0.45%	23,500	23,500	21,500	1,851	40,572,850원
2026-09-10	22,150	▲ 5.98%	21,800	22,350	20,450	13,397	2억
2026-09-09	20,900	▲ 3.72%	21,300	21,300	20,400	1,730	35,599,300원
2026-09-08	20,150	▲ 0.75%	20,000	21,450	19,990	14,406	2억
2026-09-07	20,000	▲ 1.57%	20,000	21,300	19,490	15,727	3억
2026-09-04	19,690	▼ 2.52%	20,000	20,650	19,090	74,888	14억
2026-09-03	20,200	▲ 0.75%	21,100	21,100	19,970	3,531	70,867,730원
2026-09-02	20,050	▼ 0.50%	20,100	20,700	19,810	1,004	20,133,710원
2026-09-01	20,150	▼ 2.42%	20,850	20,850	19,850	3,335	67,338,850원
2026-08-31	20,650	▲ 2.74%	19,550	20,950	18,000	20,172	3억
2026-08-28	20,100	▼ 13.17%	22,100	22,650	19,710	42,728	8억
2026-08-27	23,150	— 0.00%	25,300	25,300	20,200	12,799	2억
2026-08-26	23,150	▼ 1.91%	24,000	24,000	21,550	7,152	1억
2026-08-25	23,600	▼ 3.28%	25,450	25,450	23,000	4,508	1억
2026-08-24	24,400	▼ 1.81%	24,850	25,500	24,150	567	13,982,300원
2026-08-21	24,850	▲ 1.43%	24,950	24,950	24,000	2,347	57,224,800원
2026-08-20	24,500	▼ 1.01%	25,500	25,500	24,050	2,593	63,263,250원
2026-08-19	24,750	— 0.00%	24,700	24,800	24,400	1,545	37,965,200원
2026-08-18	24,750	▼ 2.56%	25,500	25,500	24,200	2,447	60,203,000원
2026-08-14	25,400	▲ 3.67%	25,500	25,600	24,600	8,045	2억
2026-08-13	24,500	▲ 2.51%	25,000	25,000	23,000	18,318	4억
2026-08-12	23,900	▲ 0.42%	24,450	24,450	23,400	5,785	1억

...

진코스텍

250030KONEX일반기업부

24,150▲ 650 (2.77%)

거래량: 13,610
거래대금: 3억
시가총액: 698억

전일 기준 · 2026-09-23 종가 (T+1 반영)

진코스텍 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	24,150	▲ 2.77%	24,100	24,200	22,800	13,610	3억
2026-09-22	23,500	▼ 1.26%	23,950	23,950	22,900	7,377	1억
2026-09-21	23,800	▲ 1.28%	23,200	24,100	23,200	6,034	1억
2026-09-18	23,500	▼ 3.69%	24,450	24,450	22,300	12,788	2억
2026-09-17	24,400	▲ 10.91%	22,050	24,400	22,000	2,871	65,447,400원
2026-09-16	22,000	▲ 0.92%	23,400	23,400	21,550	910	19,831,400원
2026-09-15	21,800	▲ 2.59%	21,250	22,300	20,650	6,975	1억
2026-09-14	21,250	▼ 4.49%	23,500	23,500	21,100	3,552	76,449,150원
2026-09-11	22,250	▲ 0.45%	23,500	23,500	21,500	1,851	40,572,850원
2026-09-10	22,150	▲ 5.98%	21,800	22,350	20,450	13,397	2억
2026-09-09	20,900	▲ 3.72%	21,300	21,300	20,400	1,730	35,599,300원
2026-09-08	20,150	▲ 0.75%	20,000	21,450	19,990	14,406	2억
2026-09-07	20,000	▲ 1.57%	20,000	21,300	19,490	15,727	3억
2026-09-04	19,690	▼ 2.52%	20,000	20,650	19,090	74,888	14억
2026-09-03	20,200	▲ 0.75%	21,100	21,100	19,970	3,531	70,867,730원
2026-09-02	20,050	▼ 0.50%	20,100	20,700	19,810	1,004	20,133,710원
2026-09-01	20,150	▼ 2.42%	20,850	20,850	19,850	3,335	67,338,850원
2026-08-31	20,650	▲ 2.74%	19,550	20,950	18,000	20,172	3억
2026-08-28	20,100	▼ 13.17%	22,100	22,650	19,710	42,728	8억
2026-08-27	23,150	— 0.00%	25,300	25,300	20,200	12,799	2억
2026-08-26	23,150	▼ 1.91%	24,000	24,000	21,550	7,152	1억
2026-08-25	23,600	▼ 3.28%	25,450	25,450	23,000	4,508	1억
2026-08-24	24,400	▼ 1.81%	24,850	25,500	24,150	567	13,982,300원
2026-08-21	24,850	▲ 1.43%	24,950	24,950	24,000	2,347	57,224,800원
2026-08-20	24,500	▼ 1.01%	25,500	25,500	24,050	2,593	63,263,250원
2026-08-19	24,750	— 0.00%	24,700	24,800	24,400	1,545	37,965,200원
2026-08-18	24,750	▼ 2.56%	25,500	25,500	24,200	2,447	60,203,000원
2026-08-14	25,400	▲ 3.67%	25,500	25,600	24,600	8,045	2억
2026-08-13	24,500	▲ 2.51%	25,000	25,000	23,000	18,318	4억
2026-08-12	23,900	▲ 0.42%	24,450	24,450	23,400	5,785	1억

...