기가레인 [049080] KOSDAQ
벤처기업부
7,680 원
전일대비:
▲
180
(2.40%)
시가
7,560
고가
7,700
저가
7,100
거래량
125,919
거래대금
936 백만
시가총액
652 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 7,680 | 180 | 2.40% | 7,560 | 7,700 | 7,100 | 125,919 |
| 2026-08-24 | 7,500 | -300 | -3.85% | 7,800 | 7,820 | 7,420 | 108,681 |
| 2026-08-21 | 7,800 | -400 | -4.88% | 8,190 | 8,190 | 7,110 | 151,061 |
| 2026-08-20 | 8,200 | 200 | 2.50% | 8,400 | 8,400 | 7,820 | 198,074 |
| 2026-08-19 | 8,000 | -400 | -4.76% | 8,290 | 8,290 | 7,730 | 164,337 |
| 2026-08-18 | 8,400 | -260 | -3.00% | 8,660 | 9,090 | 8,260 | 334,735 |
| 2026-08-14 | 8,660 | -360 | -3.99% | 9,040 | 9,190 | 8,630 | 291,900 |
| 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 |