지엔씨에너지 [119850] KOSDAQ
우량기업부
48,250 원
전일대비:
▼
1,850
(-3.69%)
시가
50,300
고가
50,900
저가
46,800
거래량
605,934
거래대금
29,123 백만
시가총액
7,937 억
52주 최고
58,000
52주 최저
18,350
📈 주가 차트 (최근 20일)
지엔씨에너지
119850
120봉
💬 지엔씨에너지 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 48,250 | -1,850 | -3.69% | 50,300 | 50,900 | 46,800 | 605,934 |
| 2026-08-20 | 50,100 | -4,800 | -8.74% | 53,600 | 54,700 | 49,700 | 815,876 |
| 2026-08-19 | 54,900 | 1,000 | 1.86% | 51,000 | 57,400 | 49,600 | 947,911 |
| 2026-08-18 | 53,900 | -1,000 | -1.82% | 55,100 | 56,600 | 52,600 | 640,719 |
| 2026-08-14 | 54,900 | -500 | -0.90% | 56,700 | 56,700 | 52,100 | 978,485 |
| 2026-08-13 | 55,400 | 7,200 | 14.94% | 49,500 | 57,700 | 48,500 | 1,849,111 |
| 2026-08-12 | 48,200 | -1,700 | -3.41% | 49,800 | 52,600 | 47,550 | 962,924 |
| 2026-08-11 | 49,900 | -2,900 | -5.49% | 51,700 | 52,500 | 49,400 | 553,258 |
| 2026-08-10 | 52,800 | 500 | 0.96% | 50,500 | 55,400 | 48,150 | 1,029,679 |
| 2026-08-07 | 52,300 | 1,200 | 2.35% | 53,400 | 58,000 | 50,400 | 1,239,435 |
| 2026-08-06 | 51,100 | 1,100 | 2.20% | 50,000 | 51,900 | 46,600 | 879,381 |
| 2026-08-05 | 50,000 | -1,200 | -2.34% | 49,550 | 53,300 | 47,500 | 1,057,153 |
| 2026-08-04 | 51,200 | 9,200 | 21.90% | 44,000 | 54,600 | 43,950 | 3,593,699 |
| 2026-08-03 | 42,000 | 5,400 | 14.75% | 36,050 | 44,850 | 35,950 | 1,752,297 |
| 2026-07-31 | 36,600 | 6,850 | 23.03% | 34,150 | 38,100 | 32,750 | 1,055,703 |
| 2026-07-30 | 29,750 | 1,150 | 4.02% | 28,650 | 33,700 | 28,650 | 1,156,131 |
| 2026-07-29 | 28,600 | -3,400 | -10.63% | 32,000 | 32,100 | 27,500 | 1,055,662 |
| 2026-07-28 | 32,000 | -5,400 | -14.44% | 35,750 | 35,950 | 30,150 | 1,228,495 |
| 2026-07-27 | 37,400 | -7,900 | -17.44% | 44,950 | 45,600 | 36,000 | 1,158,305 |
| 2026-07-24 | 45,300 | -250 | -0.55% | 45,400 | 51,900 | 44,700 | 2,970,116 |