지슨 446840
3,280+4.63%KOSDAQ · 직전 거래일 종가
지슨(446840)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 3,280원으로 +4.63% 변동했으며, 거래량은 28,930주, 거래대금은 1억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 3,105 | 3,350 | 3,045 | 3,280 | 28,930 |
| 20260806 | 3,130 | 3,155 | 2,915 | 3,135 | 13,858 |
| 20260805 | 3,140 | 3,165 | 3,025 | 3,150 | 11,674 |
| 20260804 | 3,095 | 3,185 | 2,945 | 3,140 | 31,623 |
| 20260803 | 3,025 | 3,135 | 2,865 | 3,095 | 12,852 |
| 20260731 | 2,785 | 3,025 | 2,705 | 3,025 | 53,690 |
| 20260730 | 2,790 | 2,840 | 2,515 | 2,750 | 29,525 |
| 20260729 | 2,900 | 3,135 | 2,390 | 2,790 | 39,649 |
| 20260728 | 2,955 | 2,955 | 2,815 | 2,900 | 27,860 |
| 20260727 | 3,080 | 3,170 | 2,930 | 2,955 | 42,431 |
| 20260724 | 3,055 | 3,350 | 2,895 | 3,075 | 103,842 |
| 20260723 | 2,990 | 3,600 | 2,825 | 2,970 | 342,017 |
| 20260722 | 3,475 | 3,480 | 2,755 | 2,780 | 263,147 |
| 20260721 | 3,215 | 3,620 | 3,200 | 3,475 | 65,499 |
| 20260720 | 4,500 | 4,500 | 3,710 | 3,710 | 199,230 |
| 20260716 | 5,300 | 5,300 | 5,300 | 5,300 | 0 |
| 20260715 | 5,300 | 5,300 | 5,300 | 5,300 | 0 |
| 20260714 | 5,300 | 5,300 | 5,300 | 5,300 | 0 |
| 20260713 | 5,300 | 5,300 | 5,300 | 5,300 | 0 |
| 20260710 | 5,300 | 5,300 | 5,300 | 5,300 | 0 |
| 20260709 | 5,300 | 5,300 | 5,300 | 5,300 | 0 |
| 20260708 | 5,300 | 5,300 | 5,300 | 5,300 | 0 |
| 20260707 | 5,300 | 5,300 | 5,300 | 5,300 | 0 |
| 20260706 | 5,300 | 5,300 | 5,300 | 5,300 | 0 |
| 20260703 | 5,300 | 5,300 | 5,300 | 5,300 | 0 |
| 20260702 | 5,300 | 5,300 | 5,300 | 5,300 | 0 |
| 20260701 | 5,300 | 5,300 | 5,300 | 5,300 | 0 |
| 20260630 | 5,300 | 5,300 | 5,300 | 5,300 | 0 |
| 20260629 | 5,300 | 5,300 | 5,300 | 5,300 | 0 |
| 20260626 | 5,300 | 5,300 | 5,300 | 5,300 | 0 |
지슨 관련 뉴스
- [지슨] 주식등의대량보유상황보고서(약식)dart · 2026-07-08
- [지슨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-07-07
- [지슨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-07-07
- [지슨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-07-07
- [지슨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-07-07
- [지슨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-07-07
- [지슨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-07-07
- [지슨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-07-07
- [지슨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-07-07
- [지슨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-07-07
- [지슨] 주식등의대량보유상황보고서(일반)dart · 2026-07-07
- [지슨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-07-07
- [지슨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-07-07
- [지슨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-07-07
- [지슨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-07-07
- [지슨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-07-07
- [지슨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-07-07
- [지슨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-07-07
- [지슨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-07-07
- [지슨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-07-07