지란지교시큐리티 [208350] KOSDAQ
벤처기업부
2,695 원
전일대비:
▼
35
(-1.28%)
시가
2,635
고가
2,790
저가
2,635
거래량
2,147
거래대금
6 백만
시가총액
218 억
52주 최고
3,825
52주 최저
2,565
📈 주가 차트 (최근 20일)
지란지교시큐리티
208350
120봉
💬 지란지교시큐리티 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 2,695 | -35 | -1.28% | 2,635 | 2,790 | 2,635 | 2,147 |
| 2026-10-20 | 2,730 | -5 | -0.18% | 2,725 | 2,755 | 2,720 | 294 |
| 2026-10-19 | 2,735 | 15 | 0.55% | 2,720 | 2,790 | 2,645 | 4,021 |
| 2026-10-16 | 2,720 | 130 | 5.02% | 2,620 | 2,730 | 2,605 | 17,282 |
| 2026-10-15 | 2,590 | -120 | -4.43% | 2,705 | 2,705 | 2,565 | 11,056 |
| 2026-10-14 | 2,710 | 10 | 0.37% | 2,825 | 2,825 | 2,700 | 609 |
| 2026-10-13 | 2,700 | -20 | -0.74% | 2,640 | 2,780 | 2,640 | 7,171 |
| 2026-10-12 | 2,720 | -95 | -3.37% | 2,815 | 2,815 | 2,690 | 5,695 |
| 2026-10-08 | 2,815 | -80 | -2.76% | 2,850 | 2,935 | 2,755 | 7,964 |
| 2026-10-07 | 2,895 | -55 | -1.86% | 3,000 | 3,020 | 2,865 | 14,168 |
| 2026-10-06 | 2,950 | 110 | 3.87% | 2,995 | 3,000 | 2,900 | 31,503 |
| 2026-10-02 | 2,840 | -70 | -2.41% | 2,905 | 2,905 | 2,825 | 7,324 |
| 2026-10-01 | 2,910 | -10 | -0.34% | 3,000 | 3,000 | 2,830 | 11,244 |
| 2026-09-30 | 2,920 | -25 | -0.85% | 2,935 | 2,950 | 2,870 | 10,976 |
| 2026-09-29 | 2,945 | 55 | 1.90% | 3,045 | 3,045 | 2,865 | 10,298 |
| 2026-09-28 | 2,890 | -60 | -2.03% | 2,925 | 2,995 | 2,890 | 10,790 |
| 2026-09-23 | 2,950 | -50 | -1.67% | 2,955 | 3,120 | 2,925 | 8,718 |
| 2026-09-22 | 3,000 | -30 | -0.99% | 3,030 | 3,030 | 3,000 | 5,115 |
| 2026-09-21 | 3,030 | -30 | -0.98% | 3,010 | 3,110 | 2,995 | 5,039 |
| 2026-09-18 | 3,060 | 55 | 1.83% | 3,130 | 3,250 | 2,960 | 35,011 |