가비아 079940

43,700-3.21%KOSDAQ · 직전 거래일 종가

가비아(079940)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 43,700원으로 -3.21% 변동했으며, 거래량은 310,922주, 거래대금은 128억원입니다.

일별 시세

일자	시가	고가	저가	종가	거래량
20260807	45,150	45,150	38,050	43,700	310,922
20260806	46,800	46,900	44,950	45,150	102,905
20260805	46,700	46,900	46,500	46,600	10,839
20260804	46,450	47,250	46,450	46,900	16,126
20260803	46,750	47,300	44,400	47,000	31,364
20260731	47,450	47,550	46,300	46,700	29,514
20260730	47,150	47,500	47,100	47,150	41,463
20260729	47,450	47,450	47,000	47,050	56,099
20260728	47,400	47,600	46,650	47,000	40,596
20260727	47,900	47,900	47,400	47,550	52,351
20260724	47,750	47,750	47,450	47,550	51,735
20260723	47,650	47,900	47,450	47,500	136,096
20260722	47,900	47,950	47,400	47,400	119,055
20260721	48,450	48,450	46,000	47,450	464,763
20260720	44,050	44,050	44,050	44,050	98,401
20260716	33,000	33,950	32,500	33,700	23,591
20260715	31,850	33,100	31,050	32,900	32,441
20260714	31,000	31,500	30,000	31,500	20,384
20260713	32,750	32,750	30,350	30,800	16,248
20260710	31,800	32,000	30,900	31,600	9,489
20260709	32,800	32,800	30,200	31,050	15,570
20260708	32,100	32,100	30,100	30,850	10,565
20260707	33,300	33,300	31,000	31,900	23,565
20260706	30,300	32,300	30,300	31,400	10,624
20260703	32,000	32,000	29,800	31,450	17,065
20260702	30,600	31,050	29,700	29,950	12,667
20260701	30,200	30,700	29,100	30,400	15,809
20260630	30,200	30,400	29,450	29,650	20,844
20260629	29,250	30,700	29,100	30,250	11,148
20260626	30,000	30,000	28,450	29,000	22,385

가비아 관련 뉴스

[가비아] 분기보고서 (2026.03)dart · 2026-05-15
[가비아] 사업보고서 (2025.12)dart · 2026-03-18
[가비아] 의결권대리행사권유참고서류dart · 2026-03-11
[가비아] 의결권대리행사권유참고서류dart · 2026-03-11
[가비아] 주식등의대량보유상황보고서(일반)dart · 2026-02-13
[가비아] 주식등의대량보유상황보고서(일반)dart · 2025-12-29
[가비아] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-12-29
[가비아] 주식등의대량보유상황보고서(일반)dart · 2025-12-26
[가비아] 주식등의대량보유상황보고서(일반)dart · 2025-12-16
[가비아] 공개매수결과보고서dart · 2025-12-16
[가비아] [기재정정]주식등의대량보유상황보고서(일반)dart · 2025-11-25
[가비아] [기재정정]주식등의대량보유상황보고서(약식)dart · 2025-11-25
[가비아] 주식등의대량보유상황보고서(일반)dart · 2025-11-25
[가비아] 공개매수설명서dart · 2025-11-25
[가비아] 공개매수신고서dart · 2025-11-25
[가비아] 분기보고서 (2025.09)dart · 2025-11-13
[가비아] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-11-04
[가비아] 주식등의대량보유상황보고서(약식)dart · 2025-10-31
[가비아] 주식등의대량보유상황보고서(약식)dart · 2025-10-30
[가비아] 주식등의대량보유상황보고서(일반)dart · 2025-10-28