플라즈맵 [405000] KOSDAQ
벤처기업부
3,765 원
전일대비:
▼
130
(-3.34%)
시가
3,880
고가
4,010
저가
3,735
거래량
2,044
거래대금
8 백만
시가총액
202 억
52주 최고
9,200
52주 최저
3,030
📈 주가 차트 (최근 20일)
플라즈맵
405000
120봉
💬 플라즈맵 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 3,765 | -130 | -3.34% | 3,880 | 4,010 | 3,735 | 2,044 |
| 2026-10-20 | 3,895 | 90 | 2.37% | 4,080 | 4,120 | 3,620 | 8,495 |
| 2026-10-19 | 3,805 | 75 | 2.01% | 3,690 | 3,940 | 3,665 | 5,218 |
| 2026-10-16 | 3,730 | 40 | 1.08% | 3,615 | 3,815 | 3,615 | 6,425 |
| 2026-10-15 | 3,690 | -265 | -6.70% | 3,935 | 4,075 | 3,690 | 6,518 |
| 2026-10-14 | 3,955 | 195 | 5.19% | 3,915 | 3,980 | 3,830 | 11,351 |
| 2026-10-13 | 3,760 | 75 | 2.04% | 3,685 | 3,760 | 3,685 | 13,242 |
| 2026-10-12 | 3,685 | -60 | -1.60% | 3,880 | 3,880 | 3,650 | 7,146 |
| 2026-10-08 | 3,745 | 0 | 0.00% | 3,880 | 3,880 | 3,640 | 8,405 |
| 2026-10-07 | 3,745 | 25 | 0.67% | 3,850 | 3,880 | 3,715 | 9,401 |
| 2026-10-06 | 3,720 | 90 | 2.48% | 3,730 | 3,840 | 3,630 | 13,878 |
| 2026-10-02 | 3,630 | 40 | 1.11% | 3,750 | 3,750 | 3,520 | 6,306 |
| 2026-10-01 | 3,590 | 65 | 1.84% | 3,525 | 3,640 | 3,460 | 7,003 |
| 2026-09-30 | 3,525 | 15 | 0.43% | 3,665 | 3,700 | 3,435 | 2,559 |
| 2026-09-29 | 3,510 | 65 | 1.89% | 3,445 | 3,590 | 3,380 | 7,351 |
| 2026-09-28 | 3,445 | -280 | -7.52% | 3,730 | 3,740 | 3,410 | 10,013 |
| 2026-09-23 | 3,725 | 5 | 0.13% | 3,605 | 3,725 | 3,300 | 127,288 |
| 2026-09-22 | 3,720 | 390 | 11.71% | 3,305 | 3,720 | 3,305 | 65,766 |
| 2026-09-21 | 3,330 | 50 | 1.52% | 3,300 | 3,405 | 3,280 | 6,207 |
| 2026-09-18 | 3,280 | -90 | -2.67% | 3,370 | 3,370 | 3,210 | 10,457 |