지아이에스 [306620] KOSDAQ
벤처기업부
1,760 원
전일대비:
▲
47
(2.74%)
시가
1,681
고가
1,779
저가
1,623
거래량
174,180
거래대금
295 백만
시가총액
844 억
52주 최고
4,140
52주 최저
1,260
📈 주가 차트 (최근 20일)
지아이에스
306620
120봉
💬 지아이에스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 1,760 | 47 | 2.74% | 1,681 | 1,779 | 1,623 | 174,180 |
| 2026-08-24 | 1,713 | -47 | -2.67% | 1,759 | 1,771 | 1,700 | 177,254 |
| 2026-08-21 | 1,760 | -85 | -4.61% | 1,825 | 1,825 | 1,717 | 196,145 |
| 2026-08-20 | 1,845 | 73 | 4.12% | 1,818 | 1,920 | 1,800 | 430,537 |
| 2026-08-19 | 1,772 | -41 | -2.26% | 1,766 | 1,818 | 1,723 | 224,810 |
| 2026-08-18 | 1,813 | -86 | -4.53% | 1,910 | 1,910 | 1,800 | 277,974 |
| 2026-08-14 | 1,899 | 31 | 1.66% | 1,971 | 2,070 | 1,861 | 654,180 |
| 2026-08-13 | 1,868 | -16 | -0.85% | 1,945 | 1,978 | 1,810 | 852,227 |
| 2026-08-12 | 1,884 | 139 | 7.97% | 1,745 | 1,995 | 1,703 | 2,024,728 |
| 2026-08-11 | 1,745 | 70 | 4.18% | 1,674 | 1,789 | 1,633 | 293,034 |
| 2026-08-10 | 1,675 | 94 | 5.95% | 1,581 | 1,699 | 1,581 | 225,819 |
| 2026-08-07 | 1,581 | -48 | -2.95% | 1,630 | 1,659 | 1,560 | 128,957 |
| 2026-08-06 | 1,629 | -55 | -3.27% | 1,684 | 1,719 | 1,610 | 151,229 |
| 2026-08-05 | 1,684 | 92 | 5.78% | 1,630 | 1,733 | 1,630 | 349,047 |
| 2026-08-04 | 1,592 | 30 | 1.92% | 1,560 | 1,650 | 1,560 | 206,779 |
| 2026-08-03 | 1,562 | 2 | 0.13% | 1,560 | 1,628 | 1,506 | 175,306 |
| 2026-07-31 | 1,560 | 242 | 18.36% | 1,361 | 1,578 | 1,361 | 455,833 |
| 2026-07-30 | 1,318 | -17 | -1.27% | 1,261 | 1,367 | 1,261 | 213,074 |
| 2026-07-29 | 1,335 | -125 | -8.56% | 1,500 | 1,515 | 1,260 | 413,485 |
| 2026-07-28 | 1,460 | -161 | -9.93% | 1,610 | 1,610 | 1,430 | 303,277 |