지아이이노베이션 (358570)

358570
🏛️ 대한민국 →
18,570.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 11,058.70 11,384.60 10,919.00 11,221.60 0.7M
2023-12-27 11,081.80 11,700.00 10,601.00 10,921.50 1.3M
2023-12-26 11,710.50 12,036.50 11,244.90 11,384.60 1.2M
2023-12-25 24,150.00 24,150.00 24,150.00 24,150.00 0.0M
2023-12-22 11,036.00 11,333.60 10,784.10 11,058.90 0.7M
2023-12-21 10,646.70 11,058.90 10,555.20 10,852.80 0.8M
2023-12-20 10,555.20 10,898.60 10,257.50 10,646.70 0.7M
2023-12-19 10,211.70 10,486.50 10,120.10 10,394.90 0.4M
2023-12-18 10,074.30 10,509.40 9,845.40 10,280.40 0.5M
2023-12-17 22,350.00 22,350.00 22,350.00 22,350.00 0.0M
2023-12-15 9,959.90 10,326.20 9,776.70 10,234.60 0.7M
2023-12-14 9,753.80 10,188.80 9,708.00 9,845.40 0.7M
2023-12-13 9,730.90 9,914.10 9,433.20 9,524.80 0.4M
2023-12-12 9,638.50 10,220.50 9,591.90 9,987.70 1.0M
2023-12-11 9,065.80 9,591.90 9,009.90 9,591.90 0.7M
2023-12-08 9,126.30 9,205.50 8,744.50 8,893.50 0.2M
2023-12-07 9,037.80 9,261.30 8,921.40 9,126.30 0.2M
2023-12-06 8,702.60 9,075.10 8,576.90 9,033.20 0.2M
2023-12-05 9,061.10 9,210.10 8,660.70 8,697.90 0.3M
2023-12-04 9,107.70 9,289.30 8,888.80 9,103.00 0.3M
2023-12-03 19,790.00 19,790.00 19,790.00 19,790.00 0.0M
2023-12-01 9,387.50 9,479.00 9,062.30 9,062.30 0.3M
2023-11-30 9,731.60 9,824.80 9,359.10 9,429.00 0.3M
2023-11-29 9,359.10 9,941.20 9,256.70 9,661.80 0.6M
2023-11-28 9,066.90 9,273.00 8,952.40 9,204.30 0.2M
2023-11-27 9,452.20 9,452.20 9,056.50 9,266.00 0.3M
2023-11-26 20,250.00 20,250.00 20,250.00 20,250.00 0.0M
2023-11-24 9,405.70 9,545.40 9,214.80 9,429.00 0.3M
2023-11-23 8,659.40 9,318.80 8,659.40 9,204.30 0.7M
2023-11-22 8,949.40 9,065.80 8,749.20 8,781.70 0.2M
2023-11-21 8,787.60 8,915.80 8,654.80 8,847.10 0.2M
2023-11-20 8,646.70 9,089.10 8,535.00 8,926.10 0.2M
2023-11-19 18,750.00 18,750.00 18,750.00 18,750.00 0.0M
2023-11-17 8,700.60 8,842.50 8,517.40 8,586.10 0.2M
2023-11-16 8,800.40 9,163.60 8,707.20 8,898.20 0.4M
2023-11-15 8,446.50 8,758.50 8,386.00 8,548.90 0.3M
2023-11-14 7,990.80 8,375.40 7,990.80 8,174.00 0.3M
2023-11-13 8,764.70 8,764.70 7,890.00 8,045.70 0.5M
2023-11-10 8,599.80 8,750.90 8,384.60 8,746.40 0.2M
2023-11-09 9,025.70 9,121.90 8,659.40 8,750.90 0.3M
2023-11-08 8,860.80 9,387.50 8,833.40 9,002.80 0.4M
2023-11-07 9,227.20 9,273.00 8,631.90 8,833.40 0.6M
2023-11-06 8,920.40 9,250.10 8,663.90 9,227.20 0.9M
2023-11-03 8,590.70 8,663.90 8,338.80 8,604.40 0.4M
2023-11-02 8,164.80 8,778.40 8,059.50 8,563.20 0.8M
2023-11-01 8,148.50 8,306.80 7,897.10 7,985.50 0.2M
2023-10-31 8,215.20 8,288.40 7,903.80 7,972.50 0.3M
2023-10-30 7,780.60 8,288.20 7,557.10 8,199.70 0.4M
2023-10-29 16,800.00 16,800.00 16,800.00 16,800.00 0.0M
2023-10-27 7,845.80 8,036.70 7,682.90 7,822.60 0.3M
2023-10-26 7,776.00 8,190.40 7,738.70 7,817.90 0.4M
2023-10-25 8,451.10 8,553.60 8,022.80 8,060.00 0.5M
2023-10-24 8,665.30 8,730.50 7,985.50 8,358.00 1.2M
2023-10-23 8,783.00 8,892.90 8,320.50 8,421.20 0.6M
2023-10-22 19,180.00 19,180.00 19,180.00 19,180.00 0.0M
2023-10-20 8,522.00 9,085.20 8,522.00 8,783.00 0.8M
2023-10-19 9,079.70 9,172.90 8,330.10 8,893.50 1.7M
2023-10-18 10,616.30 10,662.90 9,005.20 9,103.00 2.2M
2023-10-17 11,291.50 11,338.00 10,150.70 10,616.30 1.6M
2023-10-16 11,951.80 14,333.00 10,486.50 10,623.80 3.8M
2023-10-15 26,750.00 26,750.00 26,750.00 26,750.00 0.0M
2023-10-13 12,804.80 13,433.40 12,315.90 12,455.50 0.9M
2023-10-12 13,050.80 13,050.80 12,386.90 12,615.80 0.6M
2023-10-11 12,991.00 13,200.60 12,548.70 13,084.10 0.5M
2023-10-10 13,371.40 13,508.80 12,501.30 12,547.10 1.1M
2023-10-09 28,800.00 28,800.00 28,800.00 28,800.00 0.0M
2023-10-06 12,688.40 13,433.40 12,641.80 13,410.10 0.9M
2023-10-05 12,180.80 12,799.00 12,180.80 12,386.90 0.9M
2023-10-04 11,814.50 12,592.90 11,791.60 11,974.70 0.9M
2023-10-03 26,500.00 26,500.00 26,500.00 26,500.00 0.0M
2023-09-27 11,013.10 12,157.90 10,898.60 12,135.00 0.7M
2023-09-26 11,407.90 11,687.30 11,198.40 11,268.20 0.4M
2023-09-25 12,180.80 12,501.30 11,196.30 11,219.20 0.8M
2023-09-24 26,850.00 26,850.00 26,850.00 26,850.00 0.0M
2023-09-22 11,757.10 12,828.10 11,757.10 12,502.10 0.9M
2023-09-21 11,631.30 12,203.70 11,242.00 11,814.50 0.7M
2023-09-20 13,107.40 13,130.70 11,920.10 11,920.10 1.1M
2023-09-19 12,615.80 12,982.20 12,341.10 12,867.70 1.0M
2023-09-18 12,525.40 12,851.30 12,362.40 12,595.20 0.4M
2023-09-17 27,500.00 27,500.00 27,500.00 27,500.00 0.0M
2023-09-15 13,050.80 13,096.60 12,455.50 12,592.90 0.7M
2023-09-14 12,921.20 13,223.80 12,292.60 13,154.00 1.2M
2023-09-13 12,180.80 12,913.50 11,906.00 12,730.30 1.8M
2023-09-12 13,526.50 14,620.70 12,152.90 12,339.10 6.4M
2023-09-11 12,572.00 13,177.30 12,455.50 13,177.30 1.2M
2023-09-10 27,000.00 27,000.00 27,000.00 27,000.00 0.0M
2023-09-08 12,043.40 12,867.70 11,974.70 12,364.00 1.8M
2023-09-07 12,226.60 12,638.70 11,837.30 11,906.00 1.2M
2023-09-06 11,710.50 12,362.40 11,338.00 12,362.40 1.1M
2023-09-05 11,803.70 11,989.90 11,361.30 11,733.80 0.7M
2023-09-04 11,974.70 12,157.90 11,471.00 11,745.80 0.8M
2023-09-03 26,200.00 26,200.00 26,200.00 26,200.00 0.0M
2023-09-01 12,967.70 13,410.10 12,036.50 12,199.50 1.4M
2023-08-31 12,199.50 13,037.60 12,036.50 12,478.80 2.3M
2023-08-30 11,219.20 12,089.20 10,921.50 11,951.80 1.9M
2023-08-29 10,875.70 11,150.50 10,715.40 10,921.50 0.6M
2023-08-28 11,664.00 11,757.10 10,639.60 11,058.70 1.6M
2023-08-25 11,640.70 12,013.20 11,407.90 11,501.00 0.5M
2023-08-24 11,501.00 12,152.90 11,431.20 11,943.40 1.0M
2023-08-23 12,043.40 12,409.80 10,944.40 11,242.00 2.3M
2023-08-22 12,409.00 12,804.80 11,896.80 12,432.30 1.1M
2023-08-21 11,906.00 12,821.90 11,814.50 12,135.00 1.8M
2023-08-20 26,500.00 26,500.00 26,500.00 26,500.00 0.0M
2023-08-18 12,295.30 12,890.60 11,722.90 12,135.00 1.7M
2023-08-17 12,844.80 13,096.60 11,860.20 12,386.90 2.4M
2023-08-16 13,386.80 14,271.50 12,641.80 13,503.20 2.9M
2023-08-15 29,750.00 29,750.00 29,750.00 29,750.00 0.0M
2023-08-14 14,081.20 14,172.80 13,119.50 13,623.30 4.4M
2023-08-13 29,450.00 29,450.00 29,450.00 29,450.00 0.0M
2023-08-11 11,617.40 13,712.70 11,338.00 13,712.70 5.9M
2023-08-10 10,990.20 11,585.50 10,875.70 11,356.50 3.0M
2023-08-09 10,243.80 11,105.20 10,220.50 11,105.20 1.3M
2023-08-08 10,280.40 10,601.00 9,937.00 10,074.30 0.7M
2023-08-07 10,895.70 11,454.40 10,197.30 10,569.80 1.2M
2023-08-06 23,400.00 23,400.00 23,400.00 23,400.00 0.0M
2023-08-04 11,314.80 11,338.00 10,709.40 10,895.70 0.7M
2023-08-03 10,440.70 11,264.90 10,303.30 10,761.20 1.4M
2023-08-02 10,944.40 11,264.90 10,097.20 10,440.70 1.2M
2023-08-01 10,825.90 11,617.40 10,569.80 10,849.10 2.1M
2023-07-31 9,685.10 10,555.20 9,685.10 10,532.30 1.2M
2023-07-28 9,410.30 9,868.30 8,970.70 9,730.90 0.7M
2023-07-27 9,387.50 9,868.30 9,204.30 9,433.20 0.8M
2023-07-26 9,914.10 10,051.40 9,057.70 9,456.10 1.4M
2023-07-25 10,417.80 10,601.00 9,799.60 9,914.10 1.0M
2023-07-24 10,601.00 10,944.40 10,120.10 10,532.30 1.7M
2023-07-21 9,937.00 10,738.30 9,730.90 10,463.60 2.1M
2023-07-20 9,295.90 10,143.00 9,295.90 9,937.00 1.4M
2023-07-19 9,061.10 9,754.90 8,935.40 9,638.50 1.2M
2023-07-18 8,760.10 9,094.40 8,691.40 8,929.50 1.4M
2023-07-17 8,567.60 8,842.30 8,432.50 8,558.20 0.5M
2023-07-14 8,572.20 8,809.70 8,386.00 8,399.90 0.4M
2023-07-13 7,869.10 9,000.60 7,845.80 8,688.60 1.6M
2023-07-12 7,687.50 7,864.50 7,543.20 7,822.60 0.3M
2023-07-11 7,547.80 7,892.40 7,538.50 7,720.10 0.2M
2023-07-10 7,555.80 7,844.20 7,400.10 7,409.20 0.3M
2023-07-07 7,873.80 7,994.80 7,524.50 7,748.00 0.5M
2023-07-06 8,329.60 8,329.60 7,807.60 7,844.20 0.6M
2023-07-05 8,404.60 8,646.70 8,362.70 8,469.80 0.3M
2023-07-04 8,700.60 8,714.30 8,247.20 8,288.40 0.6M
2023-07-03 9,070.40 9,126.30 8,614.10 8,814.30 0.3M
2023-06-30 8,856.20 8,935.40 8,688.60 8,893.50 0.2M
2023-06-29 8,842.50 8,897.50 8,709.70 8,709.70 0.2M
2023-06-28 9,204.30 9,341.70 8,819.60 8,819.60 0.5M
2023-06-27 9,051.80 9,568.70 9,023.90 9,429.00 0.5M
2023-06-26 8,893.50 9,280.00 8,800.40 9,098.40 0.4M
2023-06-23 8,906.60 9,021.10 8,709.70 8,723.50 0.3M
2023-06-22 9,056.50 9,382.40 9,023.90 9,070.40 0.3M
2023-06-21 9,204.30 9,295.90 8,819.60 9,066.90 0.6M
2023-06-20 9,708.30 9,708.30 9,382.40 9,382.40 0.3M
2023-06-19 9,158.50 9,730.90 8,979.90 9,547.70 0.5M
2023-06-16 9,456.10 9,708.00 9,153.90 9,158.50 0.6M
2023-06-15 9,731.60 9,754.90 9,429.00 9,498.80 0.4M
2023-06-14 10,005.70 10,028.50 9,387.50 9,479.00 0.7M
2023-06-13 10,197.30 10,360.20 10,034.30 10,057.60 0.4M
2023-06-12 10,165.90 10,211.70 9,799.60 9,868.30 0.6M
2023-06-11 22,150.00 22,150.00 22,150.00 22,150.00 0.0M
2023-06-09 10,476.60 10,662.90 10,034.30 10,313.70 1.3M
2023-06-08 10,895.70 11,058.70 10,383.50 10,383.50 1.1M
2023-06-07 11,127.60 11,196.30 10,715.40 10,715.40 0.8M
2023-06-06 24,450.00 24,450.00 24,450.00 24,450.00 0.0M
2023-06-05 11,664.00 11,687.30 11,035.40 11,384.60 1.0M
2023-06-02 11,431.20 11,803.70 11,268.20 11,570.90 1.9M
2023-06-01 10,546.50 11,501.00 10,523.20 11,361.30 2.2M
2023-05-31 10,829.90 10,990.20 10,440.70 10,486.50 1.6M
2023-05-30 10,578.10 10,738.30 10,303.30 10,601.00 0.6M
2023-05-29 23,050.00 23,050.00 23,050.00 23,050.00 0.0M
2023-05-26 10,967.30 11,127.60 10,555.20 10,555.20 0.8M
2023-05-25 11,173.40 11,196.30 10,715.40 11,036.00 0.9M
2023-05-24 10,669.60 11,150.50 10,601.00 11,150.50 1.3M
2023-05-23 10,593.00 11,128.50 10,546.50 11,035.40 2.0M
2023-05-22 10,616.30 10,802.60 10,383.50 10,383.50 0.5M
2023-05-21 22,700.00 22,700.00 22,700.00 22,700.00 0.0M
2023-05-19 10,290.40 10,616.30 10,127.40 10,569.80 0.5M
2023-05-18 10,555.20 10,601.00 10,143.00 10,188.80 0.4M
2023-05-17 10,150.70 10,779.30 10,034.30 10,593.00 0.6M
2023-05-16 9,891.20 10,120.10 9,776.70 10,028.50 0.5M
2023-05-15 10,486.50 10,669.60 9,799.60 9,891.20 0.8M
2023-05-12 10,406.80 10,942.30 10,406.80 10,569.80 0.8M
2023-05-11 10,944.40 11,104.70 10,234.60 10,303.30 1.1M
2023-05-10 10,692.50 11,219.20 10,578.10 10,944.40 1.7M
2023-05-09 10,383.50 11,105.20 10,336.90 10,988.80 2.6M
2023-05-08 10,336.90 11,175.10 10,243.80 10,569.80 3.2M
2023-05-07 22,000.00 22,000.00 22,000.00 22,000.00 0.0M
2023-05-04 9,593.50 10,257.50 9,524.80 10,074.30 1.3M
2023-05-03 9,959.90 10,165.90 9,524.80 9,685.10 0.8M
2023-05-02 9,776.70 10,234.60 9,616.40 10,188.80 1.6M
2023-05-01 20,900.00 20,900.00 20,900.00 20,900.00 0.0M
2023-04-28 9,475.50 9,894.60 9,359.10 9,731.60 1.1M
2023-04-27 9,076.10 9,570.60 8,631.90 9,295.90 1.0M
2023-04-26 9,591.90 9,591.90 9,191.50 9,219.40 0.8M
2023-04-25 9,545.40 9,987.70 9,359.10 9,661.80 1.3M
2023-04-24 9,501.90 9,776.70 9,295.90 9,341.70 1.4M
2023-04-21 9,014.60 9,778.20 9,000.60 9,312.60 2.3M
2023-04-20 9,959.90 10,074.30 8,979.90 9,007.40 2.9M
2023-04-19 10,028.50 10,738.30 9,708.00 10,303.30 3.2M
2023-04-18 11,287.80 11,356.50 9,982.80 10,143.00 3.5M
2023-04-17 12,036.50 12,152.90 11,268.20 11,314.80 4.0M
2023-04-16 24,100.00 24,100.00 24,100.00 24,100.00 0.0M
2023-04-14 11,219.20 12,112.10 10,990.20 11,036.00 6.0M
2023-04-13 11,654.20 12,112.10 10,990.20 11,013.10 5.4M
2023-04-12 11,407.90 12,641.80 10,988.80 11,547.60 10.1M
2023-04-11 11,631.30 13,142.40 11,448.10 11,448.10 22.1M
2023-04-10 10,523.20 11,827.00 9,824.80 11,827.00 20.2M
2023-04-09 22,450.00 22,450.00 22,450.00 22,450.00 0.0M
2023-04-07 10,829.90 10,990.20 10,165.90 10,280.40 4.7M
2023-04-06 11,035.40 11,384.60 10,453.30 11,175.10 10.2M
2023-04-05 9,731.60 11,803.70 9,591.90 10,849.10 32.0M
2023-04-04 8,361.70 10,875.70 8,114.40 9,982.80 31.0M
2023-04-03 8,642.10 8,926.10 7,929.60 8,684.00 5.6M
2023-03-31 9,452.20 10,290.40 8,511.70 8,539.60 13.6M
2023-03-30 8,823.70 11,081.90 8,530.30 9,429.00 43.2M