미디어젠 [279600] KOSDAQ
벤처기업부
3,720 원
전일대비:
▼
100
(-2.62%)
시가
3,825
고가
3,845
저가
3,640
거래량
514
거래대금
2 백만
시가총액
174 억
52주 최고
11,980
52주 최저
2,870
📈 주가 차트 (최근 20일)
미디어젠
279600
120봉
💬 미디어젠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,720 | -100 | -2.62% | 3,825 | 3,845 | 3,640 | 514 |
| 2026-08-20 | 3,820 | 70 | 1.87% | 3,755 | 3,820 | 3,550 | 3,949 |
| 2026-08-19 | 3,750 | -25 | -0.66% | 3,735 | 3,830 | 3,675 | 2,404 |
| 2026-08-18 | 3,775 | -95 | -2.45% | 4,000 | 4,000 | 3,710 | 4,422 |
| 2026-08-14 | 3,870 | 125 | 3.34% | 3,785 | 3,980 | 3,785 | 597 |
| 2026-08-13 | 3,745 | -60 | -1.58% | 3,815 | 4,195 | 3,735 | 4,720 |
| 2026-08-12 | 3,805 | -140 | -3.55% | 3,905 | 3,905 | 3,735 | 4,268 |
| 2026-08-11 | 3,945 | -70 | -1.74% | 4,015 | 4,080 | 3,520 | 32,900 |
| 2026-08-10 | 4,015 | -170 | -4.06% | 4,185 | 4,235 | 3,985 | 4,442 |
| 2026-08-07 | 4,185 | 245 | 6.22% | 4,140 | 4,330 | 3,740 | 11,589 |
| 2026-08-06 | 3,940 | 370 | 10.36% | 3,605 | 4,175 | 3,605 | 14,412 |
| 2026-08-05 | 3,570 | 15 | 0.42% | 3,735 | 3,735 | 3,555 | 1,978 |
| 2026-08-04 | 3,555 | 105 | 3.04% | 3,540 | 3,785 | 3,540 | 3,339 |
| 2026-08-03 | 3,450 | -160 | -4.43% | 3,790 | 3,795 | 3,420 | 2,318 |
| 2026-07-31 | 3,610 | 185 | 5.40% | 3,595 | 3,610 | 3,430 | 2,102 |
| 2026-07-30 | 3,425 | -50 | -1.44% | 3,400 | 3,700 | 3,400 | 5,100 |
| 2026-07-29 | 3,475 | -480 | -12.14% | 4,165 | 4,165 | 3,470 | 12,392 |
| 2026-07-28 | 3,955 | 120 | 3.13% | 3,775 | 3,995 | 3,750 | 4,047 |
| 2026-07-27 | 3,835 | -205 | -5.07% | 4,160 | 4,160 | 3,835 | 5,885 |
| 2026-07-24 | 4,040 | -340 | -7.76% | 4,365 | 4,365 | 3,960 | 5,759 |