젬백스 [082270] KOSDAQ
벤처기업부
10,120 원
전일대비:
▼
810
(-7.41%)
시가
10,560
고가
10,750
저가
10,060
거래량
168,256
거래대금
1,715 백만
시가총액
4,480 억
52주 최고
61,000
52주 최저
8,980
📈 주가 차트 (최근 20일)
젬백스
082270
120봉
💬 젬백스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 10,120 | -810 | -7.41% | 10,560 | 10,750 | 10,060 | 168,256 |
| 2026-08-20 | 10,930 | 310 | 2.92% | 11,010 | 11,210 | 10,600 | 153,847 |
| 2026-08-19 | 10,620 | -350 | -3.19% | 10,790 | 10,960 | 10,280 | 129,421 |
| 2026-08-18 | 10,970 | -810 | -6.88% | 11,610 | 11,680 | 10,870 | 237,071 |
| 2026-08-14 | 11,780 | -250 | -2.08% | 11,960 | 12,370 | 11,490 | 145,589 |
| 2026-08-13 | 12,030 | 440 | 3.80% | 11,700 | 12,440 | 11,400 | 214,536 |
| 2026-08-12 | 11,590 | -440 | -3.66% | 11,890 | 11,890 | 11,340 | 162,614 |
| 2026-08-11 | 12,030 | -1,000 | -7.67% | 12,600 | 12,680 | 11,480 | 420,404 |
| 2026-08-10 | 13,030 | 1,060 | 8.86% | 11,960 | 13,050 | 11,600 | 225,180 |
| 2026-08-07 | 11,970 | 30 | 0.25% | 11,830 | 12,320 | 11,410 | 136,334 |
| 2026-08-06 | 11,940 | 410 | 3.56% | 11,740 | 12,100 | 11,390 | 127,812 |
| 2026-08-05 | 11,530 | -640 | -5.26% | 12,290 | 12,550 | 11,470 | 219,546 |
| 2026-08-04 | 12,170 | 1,000 | 8.95% | 11,230 | 12,420 | 11,230 | 274,716 |
| 2026-08-03 | 11,170 | 990 | 9.72% | 10,010 | 11,700 | 9,930 | 260,578 |
| 2026-07-31 | 10,180 | 990 | 10.77% | 9,450 | 10,400 | 9,450 | 173,686 |
| 2026-07-30 | 9,190 | -370 | -3.87% | 9,200 | 10,050 | 9,070 | 202,766 |
| 2026-07-29 | 9,560 | -270 | -2.75% | 10,180 | 10,180 | 8,980 | 330,943 |
| 2026-07-28 | 9,830 | -640 | -6.11% | 10,360 | 10,360 | 9,610 | 171,046 |
| 2026-07-27 | 10,470 | 360 | 3.56% | 10,450 | 10,700 | 10,150 | 157,569 |
| 2026-07-24 | 10,110 | -120 | -1.17% | 10,020 | 10,290 | 9,920 | 134,309 |