지에스이 [053050] KOSDAQ
우량기업부
1,759 원
전일대비:
▲
23
(1.32%)
시가
1,750
고가
1,784
저가
1,734
거래량
81,628
거래대금
144 백만
시가총액
527 억
52주 최고
4,345
52주 최저
1,415
📈 주가 차트 (최근 20일)
지에스이
053050
120봉
💬 지에스이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,759 | 23 | 1.32% | 1,750 | 1,784 | 1,734 | 81,628 |
| 2026-08-21 | 1,736 | -29 | -1.64% | 1,755 | 1,764 | 1,720 | 57,452 |
| 2026-08-20 | 1,765 | -6 | -0.34% | 1,701 | 1,766 | 1,701 | 79,606 |
| 2026-08-19 | 1,771 | -14 | -0.78% | 1,785 | 1,786 | 1,731 | 84,241 |
| 2026-08-18 | 1,785 | 21 | 1.19% | 1,784 | 1,798 | 1,756 | 97,235 |
| 2026-08-14 | 1,764 | -19 | -1.07% | 1,795 | 1,795 | 1,757 | 56,846 |
| 2026-08-13 | 1,783 | -11 | -0.61% | 1,783 | 1,799 | 1,769 | 75,283 |
| 2026-08-12 | 1,794 | -1 | -0.06% | 1,796 | 1,800 | 1,780 | 49,999 |
| 2026-08-11 | 1,795 | 30 | 1.70% | 1,766 | 1,837 | 1,765 | 83,122 |
| 2026-08-10 | 1,765 | 53 | 3.10% | 1,716 | 1,775 | 1,712 | 57,740 |
| 2026-08-07 | 1,712 | 11 | 0.65% | 1,701 | 1,723 | 1,680 | 50,629 |
| 2026-08-06 | 1,701 | 19 | 1.13% | 1,682 | 1,712 | 1,679 | 47,522 |
| 2026-08-05 | 1,682 | -22 | -1.29% | 1,704 | 1,732 | 1,680 | 115,955 |
| 2026-08-04 | 1,704 | 44 | 2.65% | 1,660 | 1,715 | 1,660 | 49,629 |
| 2026-08-03 | 1,660 | -25 | -1.48% | 1,637 | 1,699 | 1,637 | 87,318 |
| 2026-07-31 | 1,685 | 13 | 0.78% | 1,673 | 1,717 | 1,640 | 133,441 |
| 2026-07-30 | 1,672 | 15 | 0.91% | 1,415 | 1,697 | 1,415 | 245,248 |
| 2026-07-29 | 1,657 | -105 | -5.96% | 1,730 | 1,780 | 1,640 | 202,452 |
| 2026-07-28 | 1,762 | -105 | -5.62% | 1,852 | 1,884 | 1,759 | 145,220 |
| 2026-07-27 | 1,867 | -83 | -4.26% | 1,935 | 1,935 | 1,856 | 130,000 |