진시스템 [363250] KOSDAQ
기술성장기업부
4,000 원
전일대비:
▼
35
(-0.87%)
시가
3,840
고가
4,045
저가
3,840
거래량
4,479
거래대금
18 백만
시가총액
340 억
52주 최고
7,260
52주 최저
2,850
📈 주가 차트 (최근 20일)
진시스템
363250
120봉
💬 진시스템 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 4,000 | -35 | -0.87% | 3,840 | 4,045 | 3,840 | 4,479 |
| 2026-08-24 | 4,035 | 50 | 1.25% | 3,830 | 4,150 | 3,830 | 10,810 |
| 2026-08-21 | 3,985 | -65 | -1.60% | 3,925 | 4,050 | 3,910 | 5,596 |
| 2026-08-20 | 4,050 | 45 | 1.12% | 3,905 | 4,090 | 3,905 | 9,580 |
| 2026-08-19 | 4,005 | -65 | -1.60% | 3,990 | 4,165 | 3,925 | 10,927 |
| 2026-08-18 | 4,070 | 0 | 0.00% | 3,950 | 4,095 | 3,900 | 4,496 |
| 2026-08-14 | 4,070 | -5 | -0.12% | 4,095 | 4,120 | 3,995 | 9,056 |
| 2026-08-13 | 4,075 | -340 | -7.70% | 4,380 | 4,390 | 3,985 | 39,234 |
| 2026-08-12 | 4,415 | 50 | 1.15% | 4,370 | 4,450 | 4,175 | 20,540 |
| 2026-08-11 | 4,365 | -75 | -1.69% | 4,440 | 4,865 | 4,290 | 10,994 |
| 2026-08-10 | 4,440 | -260 | -5.53% | 4,900 | 4,900 | 4,250 | 20,032 |
| 2026-08-07 | 4,700 | 405 | 9.43% | 4,270 | 5,090 | 4,200 | 52,123 |
| 2026-08-06 | 4,295 | -205 | -4.56% | 4,520 | 4,520 | 4,100 | 19,121 |
| 2026-08-05 | 4,500 | -40 | -0.88% | 4,505 | 4,550 | 4,400 | 10,428 |
| 2026-08-04 | 4,540 | 70 | 1.57% | 4,470 | 4,555 | 4,400 | 16,158 |
| 2026-08-03 | 4,470 | -260 | -5.50% | 4,500 | 4,730 | 4,375 | 22,909 |
| 2026-07-31 | 4,730 | 0 | 0.00% | 5,100 | 5,100 | 4,400 | 68,165 |
| 2026-07-30 | 4,730 | 450 | 10.51% | 4,065 | 4,880 | 4,015 | 59,049 |
| 2026-07-29 | 4,280 | -275 | -6.04% | 4,690 | 4,780 | 4,040 | 67,839 |
| 2026-07-28 | 4,555 | 545 | 13.59% | 4,050 | 5,200 | 4,050 | 181,685 |