지씨지놈 [340450] KOSDAQ
기술성장기업부
8,670 원
전일대비:
▲
490
(5.99%)
시가
8,210
고가
8,880
저가
8,210
거래량
1,030,282
거래대금
8,940 백만
시가총액
2,051 억
52주 최고
9,520
52주 최저
4,100
📈 주가 차트 (최근 20일)
지씨지놈
340450
120봉
💬 지씨지놈 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-28 | 8,670 | 490 | 5.99% | 8,210 | 8,880 | 8,210 | 1,030,282 |
| 2026-09-23 | 8,180 | 890 | 12.21% | 7,300 | 8,350 | 7,120 | 1,188,856 |
| 2026-09-22 | 7,290 | 520 | 7.68% | 6,850 | 7,480 | 6,710 | 808,005 |
| 2026-09-21 | 6,770 | -130 | -1.88% | 6,850 | 6,880 | 6,580 | 82,408 |
| 2026-09-18 | 6,900 | -100 | -1.43% | 7,010 | 7,010 | 6,710 | 148,168 |
| 2026-09-17 | 7,000 | 270 | 4.01% | 6,690 | 7,190 | 6,590 | 437,733 |
| 2026-09-16 | 6,730 | 670 | 11.06% | 6,090 | 6,870 | 6,030 | 675,709 |
| 2026-09-15 | 6,060 | 50 | 0.83% | 5,960 | 6,160 | 5,880 | 62,315 |
| 2026-09-14 | 6,010 | 190 | 3.26% | 5,820 | 6,100 | 5,730 | 73,063 |
| 2026-09-11 | 5,820 | -120 | -2.02% | 5,900 | 5,990 | 5,750 | 50,170 |
| 2026-09-10 | 5,940 | -80 | -1.33% | 6,020 | 6,110 | 5,900 | 119,011 |
| 2026-09-09 | 6,020 | 520 | 9.45% | 5,500 | 6,080 | 5,400 | 174,628 |
| 2026-09-08 | 5,500 | 0 | 0.00% | 5,460 | 5,550 | 5,350 | 103,104 |
| 2026-09-07 | 5,500 | -10 | -0.18% | 5,510 | 5,570 | 5,420 | 25,728 |
| 2026-09-04 | 5,510 | 90 | 1.66% | 5,420 | 5,540 | 5,420 | 25,766 |
| 2026-09-03 | 5,420 | -210 | -3.73% | 5,630 | 5,680 | 5,360 | 110,479 |
| 2026-09-02 | 5,630 | -260 | -4.41% | 5,890 | 5,890 | 5,620 | 45,383 |
| 2026-09-01 | 5,890 | -30 | -0.51% | 5,920 | 5,920 | 5,740 | 32,139 |
| 2026-08-31 | 5,920 | -50 | -0.84% | 5,840 | 5,970 | 5,720 | 69,081 |
| 2026-08-28 | 5,970 | 370 | 6.61% | 5,600 | 5,970 | 5,520 | 90,451 |