지아이텍 [382480] KOSDAQ
벤처기업부
1,674 원
전일대비:
▲
27
(1.64%)
시가
1,679
고가
1,715
저가
1,654
거래량
58,434
거래대금
98 백만
시가총액
659 억
52주 최고
3,265
52주 최저
1,531
📈 주가 차트 (최근 20일)
지아이텍
382480
120봉
💬 지아이텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,674 | 27 | 1.64% | 1,679 | 1,715 | 1,654 | 58,434 |
| 2026-08-21 | 1,647 | -66 | -3.85% | 1,706 | 1,706 | 1,641 | 65,321 |
| 2026-08-20 | 1,713 | 6 | 0.35% | 1,707 | 1,748 | 1,696 | 40,351 |
| 2026-08-19 | 1,707 | -41 | -2.35% | 1,705 | 1,727 | 1,677 | 26,001 |
| 2026-08-18 | 1,748 | -81 | -4.43% | 1,835 | 1,852 | 1,722 | 193,493 |
| 2026-08-14 | 1,829 | -21 | -1.14% | 1,840 | 1,873 | 1,811 | 65,751 |
| 2026-08-13 | 1,850 | -18 | -0.96% | 1,878 | 1,894 | 1,830 | 56,185 |
| 2026-08-12 | 1,868 | 13 | 0.70% | 1,850 | 1,874 | 1,835 | 61,736 |
| 2026-08-11 | 1,855 | 6 | 0.32% | 1,849 | 1,869 | 1,823 | 54,490 |
| 2026-08-10 | 1,849 | 24 | 1.32% | 1,823 | 1,858 | 1,812 | 97,781 |
| 2026-08-07 | 1,825 | 25 | 1.39% | 1,800 | 1,849 | 1,792 | 84,553 |
| 2026-08-06 | 1,800 | 0 | 0.00% | 1,800 | 1,833 | 1,767 | 69,231 |
| 2026-08-05 | 1,800 | 25 | 1.41% | 1,776 | 1,829 | 1,776 | 73,685 |
| 2026-08-04 | 1,775 | 58 | 3.38% | 1,692 | 1,779 | 1,691 | 92,472 |
| 2026-08-03 | 1,717 | 33 | 1.96% | 1,684 | 1,755 | 1,650 | 71,598 |
| 2026-07-31 | 1,684 | 76 | 4.73% | 1,625 | 1,690 | 1,609 | 129,905 |
| 2026-07-30 | 1,608 | -5 | -0.31% | 1,531 | 1,641 | 1,531 | 117,930 |
| 2026-07-29 | 1,613 | -72 | -4.27% | 1,700 | 1,700 | 1,531 | 245,062 |
| 2026-07-28 | 1,685 | -71 | -4.04% | 1,751 | 1,751 | 1,660 | 90,186 |
| 2026-07-27 | 1,756 | 11 | 0.63% | 1,770 | 1,784 | 1,709 | 62,003 |