기가레인 [049080] KOSDAQ
벤처기업부
9,020 원
전일대비:
▼
110
(-1.20%)
시가
9,300
고가
9,530
저가
8,910
거래량
414,614
거래대금
3,765 백만
시가총액
766 억
52주 최고
14,950
52주 최저
0
📈 주가 차트 (최근 20일)
기가레인
049080
120봉
💬 기가레인 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 9,020 | -110 | -1.20% | 9,300 | 9,530 | 8,910 | 414,614 |
| 2026-08-12 | 9,130 | 100 | 1.11% | 9,110 | 9,500 | 8,640 | 722,157 |
| 2026-08-11 | 9,030 | -270 | -2.90% | 9,010 | 9,380 | 8,560 | 413,468 |
| 2026-08-10 | 9,300 | 150 | 1.64% | 9,500 | 9,770 | 9,210 | 639,713 |
| 2026-08-07 | 9,150 | -60 | -0.65% | 9,530 | 10,480 | 9,120 | 1,531,903 |
| 2026-08-06 | 9,210 | -1,780 | -16.20% | 10,990 | 10,990 | 9,210 | 1,028,492 |
| 2026-08-05 | 10,990 | 1,970 | 21.84% | 9,790 | 11,630 | 9,450 | 3,223,718 |
| 2026-08-04 | 9,020 | 1,620 | 21.89% | 7,780 | 9,620 | 7,540 | 3,239,501 |
| 2026-08-03 | 7,400 | 60 | 0.82% | 7,430 | 8,170 | 6,960 | 556,720 |
| 2026-07-31 | 7,340 | 190 | 2.66% | 7,430 | 8,070 | 7,330 | 1,005,811 |
| 2026-07-30 | 7,150 | 860 | 13.67% | 6,000 | 7,840 | 5,990 | 1,689,875 |
| 2026-07-29 | 6,290 | -390 | -5.84% | 6,710 | 7,200 | 5,590 | 264,110 |
| 2026-07-28 | 6,680 | -790 | -10.58% | 7,360 | 7,360 | 6,540 | 362,144 |
| 2026-07-27 | 7,470 | -340 | -4.35% | 8,100 | 8,790 | 7,340 | 731,849 |
| 2026-07-24 | 7,810 | -840 | -9.71% | 8,630 | 8,630 | 7,580 | 511,309 |
| 2026-07-23 | 8,650 | -650 | -6.99% | 9,350 | 9,560 | 8,400 | 927,344 |
| 2026-07-22 | 9,300 | -130 | -1.38% | 9,870 | 10,830 | 8,730 | 2,261,264 |
| 2026-07-21 | 9,430 | -3,560 | -27.41% | 13,100 | 13,740 | 9,200 | 2,413,980 |
| 2026-07-20 | 12,990 | 1,700 | 15.06% | 11,250 | 14,400 | 11,240 | 5,909,709 |
| 2026-07-16 | 11,290 | -440 | -3.75% | 12,190 | 14,950 | 10,750 | 7,229,261 |