저스템 [417840] KOSDAQ
벤처기업부
12,190 원
전일대비:
▲
100
(0.83%)
시가
12,000
고가
12,330
저가
11,770
거래량
236,709
거래대금
2,853 백만
시가총액
2,788 억
52주 최고
22,250
52주 최저
4,790
📈 주가 차트 (최근 20일)
저스템
417840
120봉
💬 저스템 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 12,190 | 100 | 0.83% | 12,000 | 12,330 | 11,770 | 236,709 |
| 2026-08-25 | 12,090 | 550 | 4.77% | 11,370 | 12,180 | 10,900 | 399,705 |
| 2026-08-24 | 11,540 | -310 | -2.62% | 11,850 | 12,290 | 11,440 | 379,172 |
| 2026-08-21 | 11,850 | -910 | -7.13% | 12,580 | 12,580 | 11,780 | 432,026 |
| 2026-08-20 | 12,760 | -140 | -1.09% | 13,290 | 13,300 | 12,380 | 631,140 |
| 2026-08-19 | 12,900 | -1,250 | -8.83% | 13,100 | 14,050 | 12,710 | 947,515 |
| 2026-08-18 | 14,150 | 580 | 4.27% | 13,970 | 15,200 | 13,600 | 2,675,571 |
| 2026-08-14 | 13,570 | 130 | 0.97% | 13,650 | 13,690 | 12,630 | 1,223,412 |
| 2026-08-13 | 13,440 | -410 | -2.96% | 14,880 | 14,880 | 13,100 | 2,518,926 |
| 2026-08-12 | 13,850 | 1,460 | 11.78% | 12,530 | 14,280 | 12,120 | 1,624,747 |
| 2026-08-11 | 12,390 | 640 | 5.45% | 11,740 | 12,840 | 11,310 | 1,760,731 |
| 2026-08-10 | 11,750 | 1,800 | 18.09% | 10,230 | 11,790 | 10,000 | 1,473,081 |
| 2026-08-07 | 9,950 | -950 | -8.72% | 11,000 | 11,200 | 9,820 | 1,151,716 |
| 2026-08-06 | 10,900 | 770 | 7.60% | 9,950 | 11,100 | 9,850 | 1,268,118 |
| 2026-08-05 | 10,130 | 750 | 8.00% | 10,270 | 10,270 | 9,500 | 866,365 |
| 2026-08-04 | 9,380 | 480 | 5.39% | 9,190 | 9,380 | 8,730 | 527,821 |
| 2026-08-03 | 8,900 | -140 | -1.55% | 8,810 | 9,300 | 8,570 | 452,275 |
| 2026-07-31 | 9,040 | 1,820 | 25.21% | 8,300 | 9,100 | 8,160 | 1,005,283 |
| 2026-07-30 | 7,220 | -360 | -4.75% | 7,190 | 7,830 | 7,020 | 719,908 |
| 2026-07-29 | 7,580 | -930 | -10.93% | 8,630 | 9,080 | 7,110 | 1,044,861 |