국영지앤엠 [006050] KOSDAQ
관리종목(소속부없음)
3,025 원
전일대비:
▲
10
(0.33%)
시가
2,920
고가
3,115
저가
2,920
거래량
17,480
거래대금
53 백만
시가총액
106 억
52주 최고
5,790
52주 최저
0
📈 주가 차트 (최근 20일)
국영지앤엠
006050
120봉
💬 국영지앤엠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3,025 | 10 | 0.33% | 2,920 | 3,115 | 2,920 | 17,480 |
| 2026-10-13 | 3,015 | 180 | 6.35% | 2,840 | 3,020 | 2,795 | 23,359 |
| 2026-10-12 | 2,835 | -135 | -4.55% | 2,940 | 3,220 | 2,830 | 45,310 |
| 2026-10-08 | 2,970 | 220 | 8.00% | 2,770 | 3,335 | 2,770 | 104,335 |
| 2026-10-07 | 2,750 | -200 | -6.78% | 2,950 | 2,950 | 2,750 | 31,632 |
| 2026-10-06 | 2,950 | 115 | 4.06% | 2,905 | 3,130 | 2,835 | 57,826 |
| 2026-10-02 | 2,835 | -65 | -2.24% | 2,895 | 2,895 | 2,660 | 61,494 |
| 2026-10-01 | 2,900 | -165 | -5.38% | 2,995 | 3,095 | 2,700 | 40,930 |
| 2026-09-30 | 3,065 | -115 | -3.62% | 3,180 | 3,180 | 2,990 | 46,490 |
| 2026-09-29 | 3,180 | -225 | -6.61% | 3,400 | 3,400 | 3,105 | 52,047 |
| 2026-09-28 | 3,405 | -95 | -2.71% | 3,455 | 3,490 | 3,305 | 54,591 |
| 2026-09-23 | 3,500 | -555 | -13.69% | 3,960 | 3,960 | 3,420 | 151,848 |
| 2026-09-22 | 4,055 | -1,335 | -24.77% | 5,340 | 5,490 | 4,040 | 178,959 |
| 2026-09-21 | 5,390 | -310 | -5.44% | 5,680 | 5,700 | 5,380 | 56,714 |
| 2026-09-18 | 5,700 | 100 | 1.79% | 5,650 | 5,700 | 5,510 | 41,354 |
| 2026-09-17 | 5,600 | 20 | 0.36% | 5,630 | 5,660 | 5,550 | 24,344 |
| 2026-09-16 | 5,580 | 230 | 4.30% | 5,450 | 5,600 | 5,440 | 35,366 |
| 2026-09-15 | 5,350 | -40 | -0.74% | 5,430 | 5,550 | 5,230 | 16,851 |
| 2026-09-14 | 5,390 | 110 | 2.08% | 5,280 | 5,400 | 5,280 | 6,726 |
| 2026-09-11 | 5,280 | 230 | 4.55% | 5,490 | 5,490 | 5,130 | 37,926 |