플라즈맵 [405000] KOSDAQ
벤처기업부
3,500 원
전일대비:
▼
555
(-13.69%)
시가
3,845
고가
4,050
저가
3,385
거래량
57,548
거래대금
205 백만
시가총액
188 억
52주 최고
9,400
52주 최저
3,155
📈 주가 차트 (최근 20일)
플라즈맵
405000
120봉
💬 플라즈맵 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,500 | -555 | -13.69% | 3,845 | 4,050 | 3,385 | 57,548 |
| 2026-08-20 | 4,055 | 135 | 3.44% | 4,100 | 4,265 | 3,890 | 4,287 |
| 2026-08-19 | 3,920 | -280 | -6.67% | 4,090 | 4,135 | 3,865 | 15,335 |
| 2026-08-18 | 4,200 | -320 | -7.08% | 4,500 | 4,850 | 4,155 | 42,050 |
| 2026-08-14 | 4,520 | -640 | -12.40% | 5,130 | 6,030 | 4,520 | 162,580 |
| 2026-08-13 | 5,160 | 410 | 8.63% | 4,625 | 5,320 | 4,280 | 22,482 |
| 2026-08-12 | 4,750 | 55 | 1.17% | 4,870 | 4,870 | 4,520 | 4,712 |
| 2026-08-11 | 4,695 | -200 | -4.09% | 4,900 | 5,100 | 4,660 | 19,964 |
| 2026-08-10 | 4,895 | 295 | 6.41% | 4,655 | 4,930 | 4,600 | 8,252 |
| 2026-08-07 | 4,600 | 65 | 1.43% | 4,535 | 4,880 | 4,480 | 9,983 |
| 2026-08-06 | 4,535 | -35 | -0.77% | 4,790 | 5,000 | 4,455 | 16,150 |
| 2026-08-05 | 4,570 | -80 | -1.72% | 4,990 | 4,990 | 4,450 | 8,441 |
| 2026-08-04 | 4,650 | 390 | 9.15% | 4,385 | 5,020 | 4,385 | 15,363 |
| 2026-08-03 | 4,260 | -230 | -5.12% | 4,735 | 4,735 | 4,100 | 15,828 |
| 2026-07-31 | 4,490 | -120 | -2.60% | 4,610 | 4,980 | 4,385 | 16,313 |
| 2026-07-30 | 4,610 | 290 | 6.71% | 4,300 | 5,040 | 4,300 | 18,925 |
| 2026-07-29 | 4,320 | -380 | -8.09% | 4,700 | 5,040 | 4,120 | 16,942 |
| 2026-07-28 | 4,700 | -400 | -7.84% | 5,140 | 5,340 | 4,655 | 10,966 |
| 2026-07-27 | 5,100 | 170 | 3.45% | 5,150 | 5,400 | 4,800 | 23,795 |
| 2026-07-24 | 4,930 | -590 | -10.69% | 5,520 | 5,700 | 4,910 | 80,854 |