기가비스 [420770] KOSDAQ
우량기업부
105,300 원
전일대비:
▼
16,300
(-13.40%)
시가
119,800
고가
119,800
저가
104,100
거래량
165,767
거래대금
17,854 백만
시가총액
13,348 억
52주 최고
206,000
52주 최저
23,450
📈 주가 차트 (최근 20일)
기가비스
420770
120봉
💬 기가비스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 105,300 | -16,300 | -13.40% | 119,800 | 119,800 | 104,100 | 165,767 |
| 2026-08-20 | 121,600 | -7,100 | -5.52% | 127,700 | 128,800 | 117,100 | 131,131 |
| 2026-08-19 | 128,700 | 600 | 0.47% | 120,600 | 137,000 | 119,000 | 230,134 |
| 2026-08-18 | 128,100 | 8,000 | 6.66% | 121,800 | 136,700 | 121,700 | 212,126 |
| 2026-08-14 | 120,100 | 2,200 | 1.87% | 119,100 | 120,900 | 115,000 | 70,103 |
| 2026-08-13 | 117,900 | 200 | 0.17% | 118,600 | 123,600 | 115,500 | 91,029 |
| 2026-08-12 | 117,700 | 300 | 0.26% | 118,000 | 118,700 | 113,500 | 53,555 |
| 2026-08-11 | 117,400 | 100 | 0.09% | 116,200 | 121,000 | 112,800 | 81,997 |
| 2026-08-10 | 117,300 | 7,000 | 6.35% | 110,000 | 120,900 | 108,100 | 81,733 |
| 2026-08-07 | 110,300 | -2,900 | -2.56% | 113,200 | 118,100 | 106,500 | 86,735 |
| 2026-08-06 | 113,200 | -3,200 | -2.75% | 113,400 | 117,500 | 109,600 | 53,811 |
| 2026-08-05 | 116,400 | 1,600 | 1.39% | 119,400 | 120,500 | 114,000 | 87,579 |
| 2026-08-04 | 114,800 | -1,500 | -1.29% | 119,200 | 120,100 | 108,500 | 118,825 |
| 2026-08-03 | 116,300 | 12,800 | 12.37% | 102,300 | 131,600 | 99,300 | 205,320 |
| 2026-07-31 | 103,500 | 19,300 | 22.92% | 100,000 | 108,100 | 94,100 | 273,351 |
| 2026-07-30 | 84,200 | -7,800 | -8.48% | 92,700 | 92,700 | 82,700 | 177,638 |
| 2026-07-29 | 92,000 | -8,000 | -8.00% | 100,000 | 102,100 | 83,500 | 237,039 |
| 2026-07-28 | 100,000 | -15,600 | -13.49% | 107,000 | 109,400 | 97,100 | 128,488 |
| 2026-07-27 | 115,600 | 2,400 | 2.12% | 115,700 | 118,900 | 110,500 | 85,081 |
| 2026-07-24 | 113,200 | -16,900 | -12.99% | 127,200 | 127,200 | 109,000 | 278,735 |