GC메디아이 [032620] KOSDAQ
우량기업부
3,070 원
전일대비:
▲
40
(1.32%)
시가
2,995
고가
3,070
저가
2,965
거래량
40,822
거래대금
123 백만
시가총액
1,602 억
52주 최고
4,390
52주 최저
2,645
📈 주가 차트 (최근 20일)
GC메디아이
032620
120봉
💬 GC메디아이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 3,070 | 40 | 1.32% | 2,995 | 3,070 | 2,965 | 40,822 |
| 2026-08-24 | 3,030 | 30 | 1.00% | 3,000 | 3,045 | 2,990 | 25,213 |
| 2026-08-21 | 3,000 | -40 | -1.32% | 3,040 | 3,040 | 2,960 | 56,571 |
| 2026-08-20 | 3,040 | 40 | 1.33% | 3,005 | 3,075 | 2,990 | 50,148 |
| 2026-08-19 | 3,000 | -20 | -0.66% | 3,020 | 3,045 | 2,960 | 48,068 |
| 2026-08-18 | 3,020 | -30 | -0.98% | 3,055 | 3,070 | 3,000 | 91,888 |
| 2026-08-14 | 3,050 | -10 | -0.33% | 3,050 | 3,110 | 3,040 | 46,743 |
| 2026-08-13 | 3,060 | -90 | -2.86% | 3,110 | 3,160 | 3,050 | 50,723 |
| 2026-08-12 | 3,150 | -35 | -1.10% | 3,160 | 3,185 | 3,130 | 68,435 |
| 2026-08-11 | 3,185 | 40 | 1.27% | 3,165 | 3,230 | 3,115 | 129,524 |
| 2026-08-10 | 3,145 | 120 | 3.97% | 3,015 | 3,160 | 3,015 | 160,341 |
| 2026-08-07 | 3,025 | 25 | 0.83% | 3,000 | 3,040 | 2,990 | 40,404 |
| 2026-08-06 | 3,000 | 15 | 0.50% | 2,990 | 3,025 | 2,965 | 70,685 |
| 2026-08-05 | 2,985 | 5 | 0.17% | 2,980 | 3,025 | 2,960 | 57,482 |
| 2026-08-04 | 2,980 | 95 | 3.29% | 2,865 | 2,980 | 2,865 | 63,296 |
| 2026-08-03 | 2,885 | 0 | 0.00% | 2,820 | 2,950 | 2,820 | 61,707 |
| 2026-07-31 | 2,885 | 145 | 5.29% | 2,790 | 2,890 | 2,745 | 100,520 |
| 2026-07-30 | 2,740 | 0 | 0.00% | 2,645 | 2,830 | 2,645 | 107,745 |
| 2026-07-29 | 2,740 | -120 | -4.20% | 2,855 | 2,930 | 2,740 | 265,834 |
| 2026-07-28 | 2,860 | -105 | -3.54% | 2,905 | 2,970 | 2,855 | 102,256 |