지앤비에스 에코 [382800] KOSDAQ
우량기업부
5,300 원
전일대비:
▲
150
(2.91%)
시가
5,050
고가
5,300
저가
4,880
거래량
535,200
거래대금
2,739 백만
시가총액
1,687 억
52주 최고
10,150
52주 최저
2,550
📈 주가 차트 (최근 20일)
지앤비에스 에코
382800
120봉
💬 지앤비에스 에코 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 5,300 | 150 | 2.91% | 5,050 | 5,300 | 4,880 | 535,200 |
| 2026-08-24 | 5,150 | -20 | -0.39% | 5,170 | 5,290 | 5,050 | 435,686 |
| 2026-08-21 | 5,170 | -400 | -7.18% | 5,430 | 5,430 | 5,070 | 826,522 |
| 2026-08-20 | 5,570 | 50 | 0.91% | 5,600 | 5,660 | 5,420 | 803,144 |
| 2026-08-19 | 5,520 | -360 | -6.12% | 5,600 | 5,780 | 5,460 | 1,122,637 |
| 2026-08-18 | 5,880 | -400 | -6.37% | 6,100 | 6,320 | 5,780 | 1,578,894 |
| 2026-08-14 | 6,280 | 340 | 5.72% | 6,150 | 6,500 | 6,000 | 2,378,039 |
| 2026-08-13 | 5,940 | 120 | 2.06% | 6,000 | 6,090 | 5,760 | 1,917,115 |
| 2026-08-12 | 5,820 | 260 | 4.68% | 5,870 | 6,150 | 5,600 | 2,749,568 |
| 2026-08-11 | 5,560 | 790 | 16.56% | 4,750 | 5,670 | 4,710 | 2,264,424 |
| 2026-08-10 | 4,770 | 240 | 5.30% | 4,570 | 4,780 | 4,500 | 540,110 |
| 2026-08-07 | 4,530 | -90 | -1.95% | 4,645 | 4,775 | 4,490 | 200,998 |
| 2026-08-06 | 4,620 | -45 | -0.96% | 4,665 | 4,710 | 4,465 | 190,046 |
| 2026-08-05 | 4,665 | 205 | 4.60% | 4,545 | 4,850 | 4,455 | 335,930 |
| 2026-08-04 | 4,460 | 280 | 6.70% | 4,210 | 4,470 | 4,210 | 234,764 |
| 2026-08-03 | 4,180 | -40 | -0.95% | 4,150 | 4,345 | 4,065 | 233,256 |
| 2026-07-31 | 4,220 | 580 | 15.93% | 3,880 | 4,260 | 3,860 | 419,379 |
| 2026-07-30 | 3,640 | 65 | 1.82% | 3,390 | 3,800 | 3,390 | 324,301 |
| 2026-07-29 | 3,575 | -235 | -6.17% | 3,815 | 3,920 | 3,375 | 426,743 |
| 2026-07-28 | 3,810 | -335 | -8.08% | 4,000 | 4,075 | 3,765 | 319,353 |