제주반도체 [080220] KOSDAQ
우량기업부
110,800 원
전일대비:
▼
23,200
(-17.31%)
시가
133,300
고가
133,300
저가
110,800
거래량
4,793,852
거래대금
581,843 백만
시가총액
38,163 억
52주 최고
138,000
52주 최저
13,140
📈 주가 차트 (최근 20일)
제주반도체
080220
120봉
💬 제주반도체 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 110,800 | -23,200 | -17.31% | 133,300 | 133,300 | 110,800 | 4,793,852 |
| 2026-06-22 | 134,000 | 19,700 | 17.24% | 112,000 | 138,000 | 110,700 | 11,052,971 |
| 2026-06-19 | 114,300 | -3,400 | -2.89% | 122,400 | 129,100 | 110,900 | 7,983,000 |
| 2026-06-18 | 117,700 | 6,200 | 5.56% | 111,500 | 123,200 | 106,500 | 7,778,922 |
| 2026-06-17 | 111,500 | 10,300 | 10.18% | 99,100 | 115,900 | 98,800 | 9,070,506 |
| 2026-06-16 | 101,200 | -3,600 | -3.44% | 104,900 | 110,700 | 99,800 | 2,628,185 |
| 2026-06-15 | 104,800 | 2,300 | 2.24% | 103,700 | 108,000 | 99,300 | 3,538,175 |
| 2026-06-12 | 102,500 | 5,500 | 5.67% | 102,800 | 110,800 | 101,200 | 3,786,642 |
| 2026-06-11 | 97,000 | 3,500 | 3.74% | 91,900 | 99,000 | 88,900 | 2,322,376 |
| 2026-06-10 | 93,500 | -6,900 | -6.87% | 97,900 | 102,000 | 90,100 | 2,024,381 |
| 2026-06-09 | 100,400 | 4,900 | 5.13% | 102,000 | 106,200 | 96,200 | 2,672,654 |
| 2026-06-08 | 95,500 | 2,000 | 2.14% | 82,900 | 102,100 | 81,800 | 4,690,447 |
| 2026-06-05 | 93,500 | -13,800 | -12.86% | 102,400 | 102,500 | 92,100 | 1,631,657 |
| 2026-06-04 | 107,300 | 6,300 | 6.24% | 101,000 | 113,500 | 100,800 | 2,932,268 |
| 2026-06-02 | 101,000 | 2,500 | 2.54% | 98,400 | 102,300 | 88,700 | 2,045,239 |
| 2026-06-01 | 98,500 | 700 | 0.72% | 98,000 | 104,000 | 92,100 | 3,176,301 |
| 2026-05-29 | 97,800 | -11,900 | -10.85% | 110,400 | 111,300 | 94,800 | 3,192,403 |
| 2026-05-28 | 109,700 | 4,600 | 4.38% | 103,500 | 111,000 | 99,500 | 3,236,647 |
| 2026-05-27 | 105,100 | -13,800 | -11.61% | 124,300 | 124,800 | 104,800 | 3,660,112 |
| 2026-05-26 | 118,900 | 200 | 0.17% | 119,800 | 125,000 | 112,600 | 3,333,959 |