지슨 [446840] KOSDAQ
기술성장기업부
3,440 원
전일대비:
▲
75
(2.23%)
시가
3,345
고가
3,445
저가
3,205
거래량
20,841
거래대금
68 백만
시가총액
379 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 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 |
| 2026-08-06 | 3,135 | -15 | -0.48% | 3,130 | 3,155 | 2,915 | 13,858 |
| 2026-08-05 | 3,150 | 10 | 0.32% | 3,140 | 3,165 | 3,025 | 11,674 |
| 2026-08-04 | 3,140 | 45 | 1.45% | 3,095 | 3,185 | 2,945 | 31,623 |
| 2026-08-03 | 3,095 | 70 | 2.31% | 3,025 | 3,135 | 2,865 | 12,852 |
| 2026-07-31 | 3,025 | 275 | 10.00% | 2,785 | 3,025 | 2,705 | 53,690 |
| 2026-07-30 | 2,750 | -40 | -1.43% | 2,790 | 2,840 | 2,515 | 29,525 |
| 2026-07-29 | 2,790 | -110 | -3.79% | 2,900 | 3,135 | 2,390 | 39,649 |
| 2026-07-28 | 2,900 | -55 | -1.86% | 2,955 | 2,955 | 2,815 | 27,860 |
| 2026-07-27 | 2,955 | -120 | -3.90% | 3,080 | 3,170 | 2,930 | 42,431 |