가온칩스 [399720] KOSDAQ
벤처기업부
45,000 원
전일대비:
▼
2,150
(-4.56%)
시가
46,250
고가
46,250
저가
44,800
거래량
52,586
거래대금
2,381 백만
시가총액
5,336 억
52주 최고
83,200
52주 최저
34,950
📈 주가 차트 (최근 20일)
가온칩스
399720
120봉
💬 가온칩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 45,000 | -2,150 | -4.56% | 46,250 | 46,250 | 44,800 | 52,586 |
| 2026-08-20 | 47,150 | 2,600 | 5.84% | 46,850 | 48,700 | 46,500 | 98,798 |
| 2026-08-19 | 44,550 | -1,950 | -4.19% | 45,400 | 46,450 | 43,750 | 64,520 |
| 2026-08-18 | 46,500 | -2,300 | -4.71% | 49,450 | 50,600 | 46,450 | 141,085 |
| 2026-08-14 | 48,800 | 1,250 | 2.63% | 48,400 | 49,100 | 46,400 | 143,140 |
| 2026-08-13 | 47,550 | -250 | -0.52% | 49,300 | 49,300 | 47,500 | 111,359 |
| 2026-08-12 | 47,800 | 200 | 0.42% | 47,600 | 48,700 | 46,700 | 105,688 |
| 2026-08-11 | 47,600 | 1,200 | 2.59% | 45,500 | 48,100 | 45,000 | 123,976 |
| 2026-08-10 | 46,400 | 2,800 | 6.42% | 44,250 | 46,750 | 43,850 | 112,442 |
| 2026-08-07 | 43,600 | -1,450 | -3.22% | 45,500 | 46,500 | 42,800 | 90,276 |
| 2026-08-06 | 45,050 | -3,050 | -6.34% | 47,000 | 47,550 | 44,850 | 124,114 |
| 2026-08-05 | 48,100 | 400 | 0.84% | 49,800 | 49,850 | 47,400 | 145,499 |
| 2026-08-04 | 47,700 | 1,100 | 2.36% | 47,700 | 48,250 | 45,450 | 152,043 |
| 2026-08-03 | 46,600 | -1,850 | -3.82% | 46,300 | 48,200 | 44,750 | 152,644 |
| 2026-07-31 | 48,450 | 6,250 | 14.81% | 46,000 | 49,750 | 45,000 | 468,617 |
| 2026-07-30 | 42,200 | -900 | -2.09% | 43,450 | 45,800 | 41,250 | 242,408 |
| 2026-07-29 | 43,100 | -5,300 | -10.95% | 49,300 | 50,300 | 39,950 | 351,531 |
| 2026-07-28 | 48,400 | -2,500 | -4.91% | 46,200 | 49,800 | 43,050 | 370,657 |
| 2026-07-27 | 50,900 | 10,900 | 27.25% | 43,250 | 52,000 | 41,950 | 710,403 |
| 2026-07-24 | 40,000 | -4,200 | -9.50% | 43,050 | 43,350 | 40,000 | 91,557 |