제일테크노스 [038010] KOSDAQ
우량기업부
5,530 원
전일대비:
▲
10
(0.18%)
시가
5,550
고가
5,590
저가
5,460
거래량
8,227
거래대금
45 백만
시가총액
498 억
52주 최고
7,990
52주 최저
4,590
📈 주가 차트 (최근 20일)
제일테크노스
038010
120봉
💬 제일테크노스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 5,530 | 10 | 0.18% | 5,550 | 5,590 | 5,460 | 8,227 |
| 2026-08-21 | 5,520 | -70 | -1.25% | 5,580 | 5,580 | 5,450 | 8,605 |
| 2026-08-20 | 5,590 | 30 | 0.54% | 5,560 | 5,600 | 5,500 | 11,013 |
| 2026-08-19 | 5,560 | 70 | 1.28% | 5,480 | 5,570 | 5,400 | 11,431 |
| 2026-08-18 | 5,490 | -70 | -1.26% | 5,560 | 5,560 | 5,410 | 9,705 |
| 2026-08-14 | 5,560 | 80 | 1.46% | 5,540 | 5,560 | 5,410 | 7,602 |
| 2026-08-13 | 5,480 | -20 | -0.36% | 5,530 | 5,540 | 5,410 | 12,992 |
| 2026-08-12 | 5,500 | 50 | 0.92% | 5,570 | 5,570 | 5,430 | 8,403 |
| 2026-08-11 | 5,450 | 40 | 0.74% | 5,380 | 5,530 | 5,370 | 11,957 |
| 2026-08-10 | 5,410 | 80 | 1.50% | 5,330 | 5,440 | 5,320 | 10,625 |
| 2026-08-07 | 5,330 | 40 | 0.76% | 5,310 | 5,330 | 5,260 | 5,837 |
| 2026-08-06 | 5,290 | 30 | 0.57% | 5,290 | 5,320 | 5,170 | 19,414 |
| 2026-08-05 | 5,260 | 100 | 1.94% | 5,180 | 5,270 | 5,160 | 8,069 |
| 2026-08-04 | 5,160 | 140 | 2.79% | 5,080 | 5,180 | 5,010 | 11,236 |
| 2026-08-03 | 5,020 | -40 | -0.79% | 5,080 | 5,110 | 4,790 | 31,377 |
| 2026-07-31 | 5,060 | 60 | 1.20% | 5,120 | 5,130 | 4,995 | 29,027 |
| 2026-07-30 | 5,000 | -30 | -0.60% | 4,590 | 5,140 | 4,590 | 21,959 |
| 2026-07-29 | 5,030 | -190 | -3.64% | 5,220 | 5,290 | 4,960 | 37,126 |
| 2026-07-28 | 5,220 | -240 | -4.40% | 5,420 | 5,450 | 5,220 | 18,651 |
| 2026-07-27 | 5,460 | 20 | 0.37% | 5,450 | 5,550 | 5,360 | 13,805 |