진매트릭스 [109820] KOSDAQ
기술성장기업부
1,430 원
전일대비:
▼
21
(-1.45%)
시가
1,437
고가
1,469
저가
1,411
거래량
27,704
거래대금
39 백만
시가총액
292 억
52주 최고
3,835
52주 최저
1,201
📈 주가 차트 (최근 20일)
진매트릭스
109820
120봉
💬 진매트릭스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,430 | -21 | -1.45% | 1,437 | 1,469 | 1,411 | 27,704 |
| 2026-08-20 | 1,451 | 24 | 1.68% | 1,427 | 1,499 | 1,427 | 18,563 |
| 2026-08-19 | 1,427 | 12 | 0.85% | 1,550 | 1,550 | 1,417 | 24,886 |
| 2026-08-18 | 1,415 | -71 | -4.78% | 1,459 | 1,486 | 1,415 | 22,124 |
| 2026-08-14 | 1,486 | 1 | 0.07% | 1,470 | 1,519 | 1,470 | 13,179 |
| 2026-08-13 | 1,485 | -20 | -1.33% | 1,505 | 1,516 | 1,480 | 18,374 |
| 2026-08-12 | 1,505 | 11 | 0.74% | 1,495 | 1,548 | 1,474 | 39,519 |
| 2026-08-11 | 1,494 | 12 | 0.81% | 1,493 | 1,545 | 1,483 | 28,203 |
| 2026-08-10 | 1,482 | -3 | -0.20% | 1,510 | 1,510 | 1,404 | 25,384 |
| 2026-08-07 | 1,485 | 15 | 1.02% | 1,458 | 1,518 | 1,458 | 31,450 |
| 2026-08-06 | 1,470 | -28 | -1.87% | 1,500 | 1,506 | 1,469 | 13,014 |
| 2026-08-05 | 1,498 | 53 | 3.67% | 1,475 | 1,500 | 1,424 | 28,317 |
| 2026-08-04 | 1,445 | 95 | 7.04% | 1,320 | 1,650 | 1,320 | 101,821 |
| 2026-08-03 | 1,350 | 25 | 1.89% | 1,374 | 1,395 | 1,335 | 17,755 |
| 2026-07-31 | 1,325 | 11 | 0.84% | 1,300 | 1,363 | 1,291 | 31,466 |
| 2026-07-30 | 1,314 | -29 | -2.16% | 1,498 | 1,498 | 1,201 | 36,844 |
| 2026-07-29 | 1,343 | -119 | -8.14% | 1,456 | 1,475 | 1,337 | 38,615 |
| 2026-07-28 | 1,462 | -107 | -6.82% | 1,556 | 1,558 | 1,452 | 25,927 |
| 2026-07-27 | 1,569 | -25 | -1.57% | 1,547 | 1,615 | 1,536 | 19,054 |
| 2026-07-24 | 1,594 | 129 | 8.81% | 1,448 | 1,680 | 1,447 | 160,713 |