자이에스앤디 [317400] KOSPI
9,490 원
전일대비:
▲
720
(8.21%)
시가
8,770
고가
9,670
저가
8,510
거래량
2,602,173
거래대금
24,014 백만
시가총액
3,680 억
52주 최고
9,670
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 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 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 |
| 2026-07-23 | 8,250 | 1,780 | 27.51% | 6,470 | 8,410 | 6,420 | 6,369,002 |
| 2026-07-22 | 6,470 | 470 | 7.83% | 6,000 | 7,090 | 5,850 | 2,364,717 |
| 2026-07-21 | 6,000 | 500 | 9.09% | 5,500 | 6,070 | 5,360 | 1,373,052 |
| 2026-07-20 | 5,500 | 370 | 7.21% | 5,130 | 5,770 | 4,995 | 1,142,323 |
| 2026-07-16 | 5,130 | 130 | 2.60% | 4,990 | 5,190 | 4,810 | 548,567 |