플라즈맵 [405000] KOSDAQ
벤처기업부
3,845 원
전일대비:
▲
230
(6.36%)
시가
3,610
고가
4,000
저가
3,560
거래량
14,521
거래대금
55 백만
시가총액
148 억
52주 최고
9,400
52주 최저
3,155
📈 주가 차트 (최근 20일)
플라즈맵
405000
120봉
💬 플라즈맵 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 3,845 | 230 | 6.36% | 3,610 | 4,000 | 3,560 | 14,521 |
| 2026-06-23 | 3,615 | -90 | -2.43% | 3,705 | 3,995 | 3,155 | 31,985 |
| 2026-06-22 | 3,705 | -230 | -5.84% | 3,935 | 3,940 | 3,615 | 16,898 |
| 2026-06-19 | 3,935 | 155 | 4.10% | 3,780 | 3,935 | 3,565 | 17,535 |
| 2026-06-18 | 3,780 | -375 | -9.03% | 4,130 | 4,445 | 3,700 | 53,874 |
| 2026-06-17 | 4,155 | -145 | -3.37% | 4,300 | 4,510 | 4,095 | 21,218 |
| 2026-06-16 | 4,300 | -50 | -1.15% | 4,365 | 4,800 | 4,165 | 22,212 |
| 2026-06-15 | 4,350 | -580 | -11.76% | 4,930 | 4,960 | 4,250 | 19,685 |
| 2026-06-12 | 4,930 | 510 | 11.54% | 4,495 | 4,945 | 4,495 | 21,082 |
| 2026-06-11 | 4,420 | 220 | 5.24% | 4,405 | 4,440 | 4,155 | 7,054 |
| 2026-06-10 | 4,200 | -125 | -2.89% | 4,325 | 4,390 | 4,150 | 16,229 |
| 2026-06-09 | 4,325 | -325 | -6.99% | 4,655 | 4,655 | 4,080 | 32,000 |
| 2026-06-08 | 4,650 | -310 | -6.25% | 4,955 | 4,955 | 4,465 | 6,154 |
| 2026-06-05 | 4,960 | -430 | -7.98% | 5,280 | 5,380 | 4,855 | 22,812 |
| 2026-06-04 | 5,390 | -220 | -3.92% | 5,250 | 5,830 | 5,110 | 35,219 |
| 2026-06-02 | 5,610 | -950 | -14.48% | 6,420 | 6,430 | 5,110 | 41,414 |
| 2026-06-01 | 6,560 | 1,330 | 25.43% | 5,230 | 6,560 | 4,985 | 46,389 |
| 2026-05-29 | 5,230 | -150 | -2.79% | 5,800 | 5,800 | 5,040 | 9,774 |
| 2026-05-28 | 5,380 | -180 | -3.24% | 5,560 | 6,720 | 5,150 | 41,364 |
| 2026-05-27 | 5,560 | 20 | 0.36% | 5,590 | 5,820 | 5,500 | 12,485 |