기가비스 [420770] KOSDAQ
우량기업부
157,300 원
전일대비:
▼
1,900
(-1.19%)
시가
159,200
고가
168,900
저가
154,600
거래량
281,310
거래대금
45,125 백만
시가총액
19,939 억
52주 최고
168,900
52주 최저
23,250
📈 주가 차트 (최근 20일)
기가비스
420770
120봉
💬 기가비스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 157,300 | -1,900 | -1.19% | 159,200 | 168,900 | 154,600 | 281,310 |
| 2026-06-22 | 159,200 | 20,200 | 14.53% | 142,300 | 165,400 | 141,400 | 242,541 |
| 2026-06-19 | 139,000 | -1,300 | -0.93% | 143,500 | 144,900 | 133,700 | 99,084 |
| 2026-06-18 | 140,300 | -400 | -0.28% | 140,800 | 148,500 | 135,600 | 117,056 |
| 2026-06-17 | 140,700 | -1,200 | -0.85% | 139,300 | 143,300 | 137,400 | 57,226 |
| 2026-06-16 | 141,900 | 1,700 | 1.21% | 141,000 | 147,200 | 135,400 | 106,032 |
| 2026-06-15 | 140,200 | -5,800 | -3.97% | 146,200 | 153,800 | 138,500 | 79,922 |
| 2026-06-12 | 146,000 | -1,600 | -1.08% | 147,000 | 152,300 | 140,800 | 181,741 |
| 2026-06-11 | 147,600 | 16,700 | 12.76% | 130,400 | 150,500 | 123,100 | 272,511 |
| 2026-06-10 | 130,900 | 6,200 | 4.97% | 124,400 | 138,900 | 119,200 | 128,491 |
| 2026-06-09 | 124,700 | 1,200 | 0.97% | 126,900 | 129,700 | 106,500 | 215,441 |
| 2026-06-08 | 123,500 | -20,500 | -14.24% | 106,800 | 133,400 | 103,500 | 121,566 |
| 2026-06-05 | 144,000 | 4,600 | 3.30% | 136,100 | 151,000 | 130,800 | 234,406 |
| 2026-06-04 | 139,400 | 14,000 | 11.16% | 128,100 | 144,400 | 125,900 | 205,311 |
| 2026-06-02 | 125,400 | -8,800 | -6.56% | 130,000 | 135,000 | 117,200 | 146,945 |
| 2026-06-01 | 134,200 | -7,200 | -5.09% | 143,900 | 158,000 | 132,000 | 252,548 |
| 2026-05-29 | 141,400 | 10,700 | 8.19% | 137,100 | 146,000 | 134,500 | 179,630 |
| 2026-05-28 | 130,700 | 7,300 | 5.92% | 127,200 | 137,000 | 117,400 | 179,245 |
| 2026-05-27 | 123,400 | -18,800 | -13.22% | 140,200 | 141,100 | 123,400 | 199,362 |
| 2026-05-26 | 142,200 | 22,400 | 18.70% | 123,100 | 145,400 | 123,100 | 296,538 |