지슨 [446840] KOSDAQ
기술성장기업부
3,165 원
전일대비:
▼
210
(-6.22%)
시가
3,350
고가
3,490
저가
3,020
거래량
23,899
거래대금
76 백만
시가총액
349 억
52주 최고
4,500
52주 최저
0
📈 주가 차트 (최근 20일)
지슨
446840
120봉
💬 지슨 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 3,165 | -210 | -6.22% | 3,350 | 3,490 | 3,020 | 23,899 |
| 2026-09-03 | 3,375 | -105 | -3.02% | 3,480 | 3,480 | 3,235 | 5,083 |
| 2026-09-02 | 3,480 | 5 | 0.14% | 3,575 | 3,575 | 3,380 | 5,134 |
| 2026-09-01 | 3,475 | 160 | 4.83% | 3,315 | 3,600 | 3,235 | 30,411 |
| 2026-08-31 | 3,315 | 180 | 5.74% | 3,130 | 3,350 | 3,015 | 23,731 |
| 2026-08-28 | 3,135 | -100 | -3.09% | 3,235 | 3,295 | 3,130 | 12,697 |
| 2026-08-27 | 3,235 | -220 | -6.37% | 3,365 | 3,365 | 3,190 | 26,334 |
| 2026-08-26 | 3,455 | 20 | 0.58% | 3,380 | 3,485 | 3,260 | 8,414 |
| 2026-08-25 | 3,435 | -5 | -0.15% | 3,355 | 3,440 | 3,200 | 10,098 |
| 2026-08-24 | 3,440 | 75 | 2.23% | 3,345 | 3,445 | 3,205 | 20,841 |
| 2026-08-21 | 3,365 | -130 | -3.72% | 3,455 | 3,455 | 3,290 | 7,948 |
| 2026-08-20 | 3,495 | -105 | -2.92% | 3,600 | 3,600 | 3,290 | 42,105 |
| 2026-08-19 | 3,600 | 15 | 0.42% | 3,410 | 3,600 | 3,305 | 7,530 |
| 2026-08-18 | 3,585 | -10 | -0.28% | 3,650 | 3,655 | 3,415 | 6,415 |
| 2026-08-14 | 3,595 | 25 | 0.70% | 3,595 | 3,650 | 3,480 | 30,609 |
| 2026-08-13 | 3,570 | 215 | 6.41% | 3,435 | 3,730 | 3,410 | 53,030 |
| 2026-08-12 | 3,355 | -15 | -0.45% | 3,470 | 3,545 | 3,280 | 52,728 |
| 2026-08-11 | 3,370 | 20 | 0.60% | 3,365 | 3,395 | 3,215 | 15,866 |
| 2026-08-10 | 3,350 | 70 | 2.13% | 3,280 | 3,450 | 3,250 | 4,984 |
| 2026-08-07 | 3,280 | 145 | 4.63% | 3,105 | 3,350 | 3,045 | 28,960 |