져스텍 [153890] KOSDAQ
기술성장기업부
13,230 원
전일대비:
▲
480
(3.76%)
시가
12,860
고가
14,955
저가
11,930
거래량
5,247,106
거래대금
72,496 백만
시가총액
1,594 억
52주 최고
42,500
52주 최저
5,180
📈 주가 차트 (최근 20일)
져스텍
153890
38봉
💬 져스텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 13,230 | 480 | 3.76% | 12,860 | 14,955 | 11,930 | 5,247,106 |
| 2026-08-20 | 12,750 | -1,160 | -8.34% | 13,550 | 14,100 | 12,640 | 1,114,914 |
| 2026-08-19 | 13,910 | 2,090 | 17.68% | 11,320 | 14,940 | 11,300 | 4,528,567 |
| 2026-08-18 | 11,820 | -1,160 | -8.94% | 13,280 | 13,760 | 11,710 | 872,860 |
| 2026-08-14 | 12,980 | -290 | -2.19% | 13,520 | 14,840 | 12,580 | 3,637,466 |
| 2026-08-13 | 13,270 | 590 | 4.65% | 12,680 | 15,090 | 12,620 | 6,309,302 |
| 2026-08-12 | 12,680 | 2,100 | 19.85% | 10,950 | 13,660 | 10,010 | 6,842,150 |
| 2026-08-11 | 10,580 | 1,080 | 11.37% | 9,590 | 11,420 | 9,540 | 3,386,450 |
| 2026-08-10 | 9,500 | 750 | 8.57% | 8,970 | 9,860 | 8,860 | 927,421 |
| 2026-08-07 | 8,750 | -1,030 | -10.53% | 9,780 | 11,000 | 8,610 | 2,896,267 |
| 2026-08-06 | 9,780 | 1,310 | 15.47% | 8,540 | 10,750 | 8,460 | 4,083,737 |
| 2026-08-05 | 8,470 | 1,650 | 24.19% | 7,060 | 8,860 | 7,010 | 3,777,850 |
| 2026-08-04 | 6,820 | 130 | 1.94% | 6,690 | 7,090 | 6,580 | 433,817 |
| 2026-08-03 | 6,690 | 770 | 13.01% | 5,980 | 7,680 | 5,980 | 997,266 |
| 2026-07-31 | 5,920 | 510 | 9.43% | 5,800 | 6,250 | 5,680 | 291,383 |
| 2026-07-30 | 5,410 | -150 | -2.70% | 5,420 | 5,840 | 5,180 | 247,250 |
| 2026-07-29 | 5,560 | -400 | -6.71% | 5,510 | 6,380 | 5,250 | 644,766 |
| 2026-07-28 | 5,960 | -960 | -13.87% | 6,650 | 6,720 | 5,960 | 201,744 |
| 2026-07-27 | 6,920 | 220 | 3.28% | 6,880 | 7,240 | 6,700 | 200,538 |
| 2026-07-24 | 6,700 | -1,210 | -15.30% | 7,670 | 7,670 | 6,640 | 382,585 |