시지메드텍 [056090] KOSDAQ
벤처기업부
1,079 원
전일대비:
▲
38
(3.65%)
시가
1,032
고가
1,099
저가
1,032
거래량
551,935
거래대금
591 백만
시가총액
1,114 억
52주 최고
3,555
52주 최저
850
📈 주가 차트 (최근 20일)
시지메드텍
056090
120봉
💬 시지메드텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,079 | 38 | 3.65% | 1,032 | 1,099 | 1,032 | 551,935 |
| 2026-08-21 | 1,041 | -17 | -1.61% | 1,070 | 1,070 | 1,010 | 238,876 |
| 2026-08-20 | 1,058 | -1 | -0.09% | 1,088 | 1,088 | 1,022 | 213,050 |
| 2026-08-19 | 1,059 | 2 | 0.19% | 1,047 | 1,060 | 1,024 | 209,958 |
| 2026-08-18 | 1,057 | -55 | -4.95% | 1,112 | 1,112 | 1,050 | 358,374 |
| 2026-08-14 | 1,112 | -8 | -0.71% | 1,120 | 1,142 | 1,084 | 459,185 |
| 2026-08-13 | 1,120 | -23 | -2.01% | 1,145 | 1,150 | 1,110 | 326,424 |
| 2026-08-12 | 1,143 | -6 | -0.52% | 1,148 | 1,156 | 1,120 | 368,516 |
| 2026-08-11 | 1,149 | 6 | 0.52% | 1,124 | 1,157 | 1,103 | 294,498 |
| 2026-08-10 | 1,143 | 92 | 8.75% | 1,052 | 1,153 | 1,052 | 909,266 |
| 2026-08-07 | 1,051 | 4 | 0.38% | 1,040 | 1,063 | 1,027 | 192,673 |
| 2026-08-06 | 1,047 | -20 | -1.87% | 1,057 | 1,073 | 1,033 | 394,062 |
| 2026-08-05 | 1,067 | 59 | 5.85% | 1,010 | 1,092 | 1,010 | 467,115 |
| 2026-08-04 | 1,008 | 66 | 7.01% | 915 | 1,022 | 915 | 762,272 |
| 2026-08-03 | 942 | 29 | 3.18% | 905 | 995 | 900 | 429,022 |
| 2026-07-31 | 913 | 38 | 4.34% | 900 | 916 | 870 | 814,914 |
| 2026-07-30 | 875 | 11 | 1.27% | 860 | 921 | 860 | 441,315 |
| 2026-07-29 | 864 | -68 | -7.30% | 922 | 964 | 850 | 924,135 |
| 2026-07-28 | 932 | -63 | -6.33% | 944 | 995 | 910 | 741,534 |
| 2026-07-27 | 995 | 26 | 2.68% | 996 | 1,009 | 975 | 435,072 |