자이에스앤디 [317400] KOSPI
10,020 원
전일대비:
▼
140
(-1.38%)
시가
9,960
고가
10,300
저가
9,150
거래량
2,311,636
거래대금
22,192 백만
시가총액
3,886 억
52주 최고
11,080
52주 최저
3,050
📈 주가 차트 (최근 20일)
자이에스앤디
317400
120봉
💬 자이에스앤디 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 10,020 | -140 | -1.38% | 9,960 | 10,300 | 9,150 | 2,311,636 |
| 2026-08-20 | 10,160 | -740 | -6.79% | 10,600 | 11,000 | 9,920 | 1,684,318 |
| 2026-08-19 | 10,900 | 800 | 7.92% | 9,790 | 11,080 | 9,480 | 2,429,115 |
| 2026-08-18 | 10,100 | 70 | 0.70% | 9,840 | 10,950 | 9,760 | 2,216,608 |
| 2026-08-14 | 10,030 | 540 | 5.69% | 9,450 | 10,390 | 9,140 | 2,199,379 |
| 2026-08-13 | 9,490 | 720 | 8.21% | 8,770 | 9,670 | 8,510 | 2,602,173 |
| 2026-08-12 | 8,770 | 340 | 4.03% | 8,460 | 9,260 | 8,320 | 1,791,797 |
| 2026-08-11 | 8,430 | -320 | -3.66% | 8,750 | 9,160 | 8,230 | 1,411,643 |
| 2026-08-10 | 8,750 | 430 | 5.17% | 8,080 | 9,140 | 8,000 | 2,359,520 |
| 2026-08-07 | 8,320 | 180 | 2.21% | 8,210 | 9,050 | 8,020 | 3,166,049 |
| 2026-08-06 | 8,140 | 610 | 8.10% | 7,410 | 8,700 | 7,330 | 3,036,219 |
| 2026-08-05 | 7,530 | -140 | -1.83% | 7,670 | 8,710 | 7,340 | 1,797,868 |
| 2026-08-04 | 7,670 | 1,000 | 14.99% | 6,920 | 7,990 | 6,720 | 1,946,617 |
| 2026-08-03 | 6,670 | 270 | 4.22% | 6,360 | 6,970 | 6,150 | 846,468 |
| 2026-07-31 | 6,400 | 830 | 14.90% | 5,950 | 6,510 | 5,700 | 850,603 |
| 2026-07-30 | 5,570 | 90 | 1.64% | 5,360 | 5,950 | 5,330 | 753,548 |
| 2026-07-29 | 5,480 | -460 | -7.74% | 5,970 | 6,000 | 4,965 | 1,761,829 |
| 2026-07-28 | 5,940 | -1,110 | -15.74% | 6,760 | 7,000 | 5,520 | 1,922,588 |
| 2026-07-27 | 7,050 | -510 | -6.75% | 7,780 | 8,160 | 6,750 | 1,310,449 |
| 2026-07-24 | 7,560 | -690 | -8.36% | 8,160 | 8,300 | 7,500 | 1,881,995 |