지란지교시큐리티 [208350] KOSDAQ
벤처기업부
2,780 원
전일대비:
▼
115
(-3.97%)
시가
2,895
고가
2,940
저가
2,770
거래량
3,097
거래대금
9 백만
시가총액
225 억
52주 최고
3,825
52주 최저
2,565
📈 주가 차트 (최근 20일)
지란지교시큐리티
208350
120봉
💬 지란지교시큐리티 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,780 | -115 | -3.97% | 2,895 | 2,940 | 2,770 | 3,097 |
| 2026-08-20 | 2,895 | -15 | -0.52% | 2,910 | 2,935 | 2,845 | 4,850 |
| 2026-08-19 | 2,910 | -105 | -3.48% | 3,100 | 3,100 | 2,820 | 6,511 |
| 2026-08-18 | 3,015 | 240 | 8.65% | 2,775 | 3,050 | 2,760 | 46,682 |
| 2026-08-14 | 2,775 | -20 | -0.72% | 2,800 | 2,815 | 2,710 | 4,056 |
| 2026-08-13 | 2,795 | -20 | -0.71% | 2,815 | 2,885 | 2,755 | 4,876 |
| 2026-08-12 | 2,815 | 105 | 3.87% | 2,760 | 2,930 | 2,715 | 5,564 |
| 2026-08-11 | 2,710 | 30 | 1.12% | 2,700 | 2,840 | 2,700 | 5,947 |
| 2026-08-10 | 2,680 | 25 | 0.94% | 2,640 | 2,945 | 2,615 | 43,313 |
| 2026-08-07 | 2,655 | -45 | -1.67% | 2,705 | 2,730 | 2,600 | 9,932 |
| 2026-08-06 | 2,700 | -65 | -2.35% | 2,775 | 2,800 | 2,700 | 3,336 |
| 2026-08-05 | 2,765 | -5 | -0.18% | 2,815 | 2,855 | 2,750 | 4,588 |
| 2026-08-04 | 2,770 | -30 | -1.07% | 2,800 | 2,855 | 2,750 | 2,557 |
| 2026-08-03 | 2,800 | -20 | -0.71% | 2,820 | 2,880 | 2,780 | 1,061 |
| 2026-07-31 | 2,820 | 100 | 3.68% | 2,725 | 2,830 | 2,700 | 1,303 |
| 2026-07-30 | 2,720 | -70 | -2.51% | 2,790 | 2,830 | 2,705 | 7,299 |
| 2026-07-29 | 2,790 | -170 | -5.74% | 2,955 | 2,960 | 2,735 | 9,162 |
| 2026-07-28 | 2,960 | -85 | -2.79% | 3,060 | 3,080 | 2,905 | 14,866 |
| 2026-07-27 | 3,045 | -35 | -1.14% | 3,145 | 3,145 | 3,040 | 20,819 |
| 2026-07-24 | 3,080 | 35 | 1.15% | 3,060 | 3,100 | 3,000 | 9,571 |