지에프씨생명과학 [388610] KOSDAQ
기술성장기업부
5,580 원
전일대비:
▲
40
(0.72%)
시가
5,460
고가
5,710
저가
5,210
거래량
10,934
거래대금
59 백만
시가총액
297 억
52주 최고
22,400
52주 최저
4,460
📈 주가 차트 (최근 20일)
지에프씨생명과학
388610
120봉
💬 지에프씨생명과학 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5,580 | 40 | 0.72% | 5,460 | 5,710 | 5,210 | 10,934 |
| 2026-08-20 | 5,540 | 170 | 3.17% | 5,270 | 5,710 | 5,270 | 11,477 |
| 2026-08-19 | 5,370 | -270 | -4.79% | 5,640 | 5,640 | 5,360 | 9,783 |
| 2026-08-18 | 5,640 | -450 | -7.39% | 6,090 | 6,090 | 5,630 | 16,034 |
| 2026-08-14 | 6,090 | -410 | -6.31% | 6,200 | 6,260 | 5,860 | 27,513 |
| 2026-08-13 | 6,500 | -70 | -1.07% | 6,500 | 6,570 | 6,320 | 25,415 |
| 2026-08-12 | 6,570 | 270 | 4.29% | 6,310 | 6,640 | 6,310 | 11,048 |
| 2026-08-11 | 6,300 | 220 | 3.62% | 6,080 | 6,380 | 6,080 | 7,606 |
| 2026-08-10 | 6,080 | -30 | -0.49% | 6,070 | 6,700 | 6,010 | 10,394 |
| 2026-08-07 | 6,110 | 90 | 1.50% | 6,020 | 6,160 | 5,920 | 7,056 |
| 2026-08-06 | 6,020 | 40 | 0.67% | 5,980 | 6,250 | 5,860 | 3,803 |
| 2026-08-05 | 5,980 | 80 | 1.36% | 5,910 | 6,100 | 5,900 | 4,919 |
| 2026-08-04 | 5,900 | 250 | 4.42% | 5,470 | 6,010 | 5,470 | 3,795 |
| 2026-08-03 | 5,650 | 240 | 4.44% | 5,410 | 6,180 | 5,210 | 8,701 |
| 2026-07-31 | 5,410 | 110 | 2.08% | 5,300 | 5,580 | 5,240 | 5,410 |
| 2026-07-30 | 5,300 | -200 | -3.64% | 5,010 | 5,490 | 4,935 | 20,140 |
| 2026-07-29 | 5,500 | -70 | -1.26% | 5,570 | 5,840 | 4,945 | 23,389 |
| 2026-07-28 | 5,570 | -330 | -5.59% | 5,900 | 5,990 | 5,520 | 7,741 |
| 2026-07-27 | 5,900 | 20 | 0.34% | 5,820 | 5,970 | 5,610 | 9,493 |
| 2026-07-24 | 5,880 | -120 | -2.00% | 5,930 | 6,000 | 5,670 | 5,266 |