자이글
234920KOSDAQ5,310원-240 (-4.32%)전일 종가 2025-10-29
52주 위치
2,9656,88060%신고가 대비 -22.82%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +3.7% | +0.6% | +13.9% | +26.7% | +68.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 5,530 | 5,530 | 5,290 | 5,310 | -240 | -4.32% | 131,836 | 7억 |
| 2025-10-28 | 5,660 | 5,700 | 5,380 | 5,550 | 0 | 0.00% | 276,276 | 15.33억 |
| 2025-10-27 | 5,870 | 5,940 | 5,500 | 5,550 | -230 | -3.98% | 412,649 | 22.9억 |
| 2025-10-24 | 5,230 | 6,050 | 5,150 | 5,780 | 540 | +10.31% | 2,567,752 | 148억 |
| 2025-10-23 | 5,600 | 5,630 | 5,210 | 5,240 | -390 | -6.93% | 463,001 | 24.26억 |
| 2025-10-22 | 5,030 | 6,270 | 5,020 | 5,630 | 645 | +12.94% | 5,024,478 | 283억 |
| 2025-10-21 | 5,250 | 5,250 | 4,800 | 4,985 | -135 | -2.64% | 89,416 | 4.46억 |
| 2025-10-20 | 5,210 | 5,390 | 5,010 | 5,120 | -90 | -1.73% | 198,293 | 10.15억 |
| 2025-10-17 | 5,050 | 5,690 | 4,925 | 5,210 | 160 | +3.17% | 542,413 | 28.26억 |
| 2025-10-16 | 4,770 | 5,320 | 4,765 | 5,050 | 300 | +6.32% | 434,499 | 21.94억 |
| 2025-10-15 | 4,835 | 4,935 | 4,670 | 4,750 | -85 | -1.76% | 77,663 | 3.69억 |
| 2025-10-14 | 4,785 | 4,860 | 4,715 | 4,835 | 70 | +1.47% | 118,796 | 5.74억 |
| 2025-10-13 | 4,565 | 4,830 | 4,560 | 4,765 | 10 | +0.21% | 38,954 | 1.86억 |
| 2025-10-10 | 4,900 | 4,975 | 4,700 | 4,755 | -130 | -2.66% | 66,327 | 3.15억 |
| 2025-10-02 | 4,935 | 4,980 | 4,870 | 4,885 | -50 | -1.01% | 53,094 | 2.59억 |
| 2025-10-01 | 4,890 | 5,030 | 4,860 | 4,935 | -5 | -0.10% | 43,748 | 2.16억 |
| 2025-09-30 | 5,120 | 5,210 | 4,940 | 4,940 | -180 | -3.52% | 85,360 | 4.22억 |
| 2025-09-29 | 5,150 | 5,230 | 5,080 | 5,120 | -10 | -0.19% | 37,628 | 1.93억 |
| 2025-09-26 | 5,250 | 5,330 | 5,100 | 5,130 | -120 | -2.29% | 47,131 | 2.42억 |
| 2025-09-25 | 5,350 | 5,630 | 5,200 | 5,250 | -20 | -0.38% | 108,515 | 5.7억 |
| 2025-09-24 | 5,240 | 5,430 | 5,220 | 5,270 | 50 | +0.96% | 87,414 | 4.61억 |
| 2025-09-23 | 5,320 | 5,320 | 5,000 | 5,220 | -100 | -1.88% | 87,328 | 4.56억 |
| 2025-09-22 | 5,300 | 5,440 | 5,290 | 5,320 | -80 | -1.48% | 52,153 | 2.77억 |
| 2025-09-18 | 5,450 | 5,550 | 5,360 | 5,400 | -40 | -0.74% | 57,886 | 3.13억 |
| 2025-09-17 | 5,440 | 5,530 | 5,350 | 5,440 | 0 | 0.00% | 67,135 | 3.65억 |
| 2025-09-16 | 5,600 | 5,750 | 5,200 | 5,440 | -140 | -2.51% | 167,713 | 9.12억 |
| 2025-09-15 | 5,530 | 5,730 | 5,460 | 5,580 | 50 | +0.90% | 78,000 | 4.35억 |
| 2025-09-12 | 5,560 | 5,620 | 5,500 | 5,530 | 30 | +0.55% | 54,408 | 3.01억 |
| 2025-09-11 | 5,540 | 5,600 | 5,470 | 5,500 | -30 | -0.54% | 59,646 | 3.28억 |
| 2025-09-10 | 5,530 | 5,560 | 5,410 | 5,530 | 0 | 0.00% | 63,334 | 3.5억 |
| 2025-09-09 | 5,380 | 5,580 | 5,340 | 5,530 | 150 | +2.79% | 81,519 | 4.51억 |
| 2025-09-08 | 5,350 | 5,450 | 5,290 | 5,380 | 30 | +0.56% | 72,187 | 3.88억 |
| 2025-09-05 | 5,370 | 5,370 | 5,270 | 5,350 | -20 | -0.37% | 50,615 | 2.71억 |
| 2025-09-04 | 5,290 | 5,990 | 5,260 | 5,370 | 190 | +3.67% | 455,945 | 24.48억 |
| 2025-09-03 | 5,130 | 5,240 | 5,090 | 5,180 | 0 | 0.00% | 35,556 | 1.84억 |
| 2025-09-02 | 5,250 | 5,250 | 5,090 | 5,180 | 110 | +2.17% | 29,066 | 1.51억 |
| 2025-09-01 | 5,240 | 5,240 | 5,050 | 5,070 | -180 | -3.43% | 49,175 | 2.49억 |
| 2025-08-29 | 5,380 | 5,440 | 5,210 | 5,250 | -130 | -2.42% | 58,104 | 3.05억 |
| 2025-08-28 | 5,300 | 5,540 | 5,300 | 5,380 | 80 | +1.51% | 63,916 | 3.44억 |
| 2025-08-27 | 5,380 | 5,510 | 5,300 | 5,300 | -80 | -1.49% | 66,602 | 3.53억 |
| 2025-08-26 | 5,540 | 5,540 | 5,360 | 5,380 | -160 | -2.89% | 47,997 | 2.58억 |
| 2025-08-25 | 5,500 | 5,680 | 5,460 | 5,540 | 50 | +0.91% | 72,480 | 4.02억 |
| 2025-08-22 | 5,600 | 5,600 | 5,430 | 5,490 | -30 | -0.54% | 51,992 | 2.85억 |
| 2025-08-21 | 5,310 | 6,060 | 5,310 | 5,520 | 230 | +4.35% | 325,546 | 17.97억 |
| 2025-08-20 | 5,400 | 5,400 | 5,210 | 5,290 | -110 | -2.04% | 51,109 | 2.7억 |
| 2025-08-19 | 5,470 | 5,630 | 5,310 | 5,400 | -60 | -1.10% | 59,156 | 3.19억 |
| 2025-08-18 | 5,700 | 5,710 | 5,400 | 5,460 | -240 | -4.21% | 83,173 | 4.54억 |
| 2025-08-14 | 5,850 | 5,870 | 5,700 | 5,700 | -170 | -2.90% | 91,755 | 5.23억 |
| 2025-08-13 | 6,000 | 6,210 | 5,800 | 5,870 | 50 | +0.86% | 428,412 | 25.15억 |
| 2025-08-12 | 5,930 | 5,950 | 5,780 | 5,820 | -110 | -1.85% | 240,472 | 14억 |
| 2025-08-11 | 5,720 | 6,090 | 5,700 | 5,930 | 250 | +4.40% | 563,948 | 33.44억 |
| 2025-08-08 | 5,810 | 5,820 | 5,670 | 5,680 | -120 | -2.07% | 128,990 | 7.33억 |
| 2025-08-07 | 5,950 | 5,960 | 5,660 | 5,800 | 20 | +0.35% | 249,217 | 14.45억 |
| 2025-08-06 | 5,410 | 6,050 | 5,410 | 5,780 | 430 | +8.04% | 1,617,107 | 93.47억 |
| 2025-08-05 | 5,090 | 6,300 | 5,080 | 5,350 | 360 | +7.21% | 3,354,753 | 179억 |
| 2025-08-04 | 4,980 | 5,110 | 4,930 | 4,990 | 10 | +0.20% | 47,232 | 2.36억 |
| 2025-08-01 | 5,150 | 5,150 | 4,925 | 4,980 | -140 | -2.73% | 71,885 | 3.58억 |
| 2025-07-31 | 5,320 | 5,430 | 4,860 | 5,120 | -200 | -3.76% | 114,393 | 5.86억 |
| 2025-07-30 | 5,280 | 5,490 | 5,250 | 5,320 | 40 | +0.76% | 97,303 | 5.18억 |
| 2025-07-29 | 5,520 | 5,650 | 5,250 | 5,280 | -240 | -4.35% | 82,622 | 4.36억 |
| 2025-07-28 | 5,460 | 5,610 | 5,430 | 5,520 | 80 | +1.47% | 121,475 | 6.71억 |
| 2025-07-25 | 5,400 | 5,570 | 5,350 | 5,440 | -90 | -1.63% | 102,560 | 5.58억 |
| 2025-07-24 | 5,670 | 5,830 | 5,350 | 5,530 | -140 | -2.47% | 247,261 | 13.67억 |
| 2025-07-23 | 5,830 | 5,870 | 5,640 | 5,670 | -90 | -1.56% | 128,522 | 7.29억 |
| 2025-07-22 | 6,070 | 6,070 | 5,720 | 5,760 | -290 | -4.79% | 212,488 | 12.24억 |
| 2025-07-21 | 6,000 | 6,230 | 5,950 | 6,050 | 120 | +2.02% | 257,541 | 15.58억 |
| 2025-07-18 | 6,110 | 6,720 | 5,860 | 5,930 | -20 | -0.34% | 1,841,715 | 109억 |
| 2025-07-17 | 6,090 | 6,220 | 5,920 | 5,950 | 40 | +0.68% | 379,917 | 22.61억 |
| 2025-07-16 | 5,940 | 6,150 | 5,890 | 5,910 | 70 | +1.20% | 494,047 | 29.2억 |
| 2025-07-15 | 5,950 | 6,880 | 5,640 | 5,840 | -10 | -0.17% | 2,789,494 | 163억 |
| 2025-07-14 | 5,790 | 5,860 | 5,550 | 5,850 | -10 | -0.17% | 289,424 | 16.93억 |
| 2025-07-11 | 5,740 | 6,090 | 5,660 | 5,860 | 140 | +2.45% | 583,742 | 34.21억 |
| 2025-07-10 | 5,690 | 5,770 | 5,440 | 5,720 | 60 | +1.06% | 294,778 | 16.86억 |
| 2025-07-09 | 5,940 | 5,940 | 5,600 | 5,660 | -110 | -1.91% | 291,104 | 16.48억 |
| 2025-07-08 | 5,550 | 6,670 | 5,550 | 5,770 | 420 | +7.85% | 2,803,736 | 162억 |
| 2025-07-07 | 5,650 | 5,830 | 5,350 | 5,350 | -250 | -4.46% | 394,218 | 21.09억 |
| 2025-07-04 | 5,700 | 5,830 | 5,400 | 5,600 | 30 | +0.54% | 388,185 | 21.74억 |
| 2025-07-03 | 5,500 | 5,950 | 5,190 | 5,570 | 70 | +1.27% | 1,209,092 | 67.35억 |
| 2025-07-02 | 5,490 | 6,520 | 5,310 | 5,500 | 480 | +9.56% | 6,844,467 | 376억 |
| 2025-07-01 | 4,930 | 5,280 | 4,780 | 5,020 | 190 | +3.93% | 839,840 | 42.16억 |
| 2025-06-30 | 5,150 | 5,330 | 4,740 | 4,830 | -470 | -8.87% | 769,944 | 37.19억 |
| 2025-06-27 | 6,100 | 6,760 | 5,130 | 5,300 | -340 | -6.03% | 6,940,937 | 368억 |
| 2025-06-26 | 4,410 | 5,640 | 4,360 | 5,640 | 1,300 | +29.95% | 5,269,873 | 297억 |
| 2025-06-25 | 4,405 | 4,435 | 4,150 | 4,340 | -65 | -1.48% | 111,911 | 4.86억 |
| 2025-06-24 | 4,250 | 4,440 | 4,210 | 4,405 | 265 | +6.40% | 245,807 | 10.83억 |
| 2025-06-23 | 4,355 | 4,355 | 4,010 | 4,140 | -80 | -1.90% | 129,301 | 5.35억 |
| 2025-06-20 | 4,200 | 4,800 | 4,180 | 4,220 | 50 | +1.20% | 612,296 | 25.84억 |
| 2025-06-19 | 4,305 | 4,310 | 4,165 | 4,170 | -120 | -2.80% | 101,338 | 4.23억 |
| 2025-06-18 | 4,395 | 4,395 | 4,170 | 4,290 | -60 | -1.38% | 78,148 | 3.35억 |
| 2025-06-17 | 4,270 | 4,380 | 4,200 | 4,350 | 80 | +1.87% | 84,954 | 3.7억 |
| 2025-06-16 | 4,315 | 4,320 | 4,160 | 4,270 | -55 | -1.27% | 81,823 | 3.49억 |
| 2025-06-13 | 4,490 | 4,490 | 4,270 | 4,325 | -175 | -3.89% | 127,178 | 5.5억 |
| 2025-06-12 | 4,460 | 4,750 | 4,395 | 4,500 | 0 | 0.00% | 359,957 | 16.2억 |
| 2025-06-11 | 4,570 | 4,570 | 4,410 | 4,500 | 0 | 0.00% | 99,905 | 4.5억 |
| 2025-06-10 | 4,670 | 4,690 | 4,480 | 4,500 | -150 | -3.23% | 156,139 | 7.03억 |
| 2025-06-09 | 4,565 | 4,650 | 4,480 | 4,650 | 95 | +2.09% | 220,018 | 10.23억 |
| 2025-06-05 | 4,460 | 4,555 | 4,370 | 4,555 | 95 | +2.13% | 194,571 | 8.86억 |
| 2025-06-04 | 4,720 | 4,725 | 4,410 | 4,460 | -195 | -4.19% | 240,442 | 10.72억 |
| 2025-06-02 | 4,910 | 5,390 | 4,585 | 4,655 | -205 | -4.22% | 934,584 | 43.5억 |
| 2025-05-30 | 4,970 | 5,740 | 4,675 | 4,860 | 15 | +0.31% | 6,811,010 | 331억 |
| 2025-05-29 | 5,300 | 5,550 | 4,735 | 4,845 | 110 | +2.32% | 4,873,100 | 236억 |
| 2025-05-28 | 3,900 | 4,735 | 3,725 | 4,735 | 1,090 | +29.90% | 2,341,260 | 111억 |
| 2025-05-27 | 3,645 | 3,685 | 3,560 | 3,645 | 0 | 0.00% | 44,360 | 1.62억 |
| 2025-05-26 | 3,670 | 3,700 | 3,505 | 3,645 | -25 | -0.68% | 61,603 | 2.25억 |
| 2025-05-23 | 3,710 | 4,065 | 3,645 | 3,670 | -15 | -0.41% | 180,396 | 6.62억 |
| 2025-05-22 | 3,885 | 3,885 | 3,560 | 3,685 | -95 | -2.51% | 55,817 | 2.06억 |
| 2025-05-21 | 3,780 | 3,840 | 3,740 | 3,780 | 0 | 0.00% | 61,114 | 2.31억 |
| 2025-05-20 | 3,900 | 3,955 | 3,750 | 3,780 | -45 | -1.18% | 57,209 | 2.16억 |
| 2025-05-19 | 3,960 | 4,040 | 3,720 | 3,825 | -135 | -3.41% | 83,203 | 3.18억 |
| 2025-05-16 | 4,060 | 4,060 | 3,930 | 3,960 | -130 | -3.18% | 118,021 | 4.67억 |
| 2025-05-15 | 4,125 | 4,125 | 3,960 | 4,090 | -40 | -0.97% | 107,788 | 4.41억 |
| 2025-05-14 | 4,085 | 4,750 | 4,075 | 4,130 | 70 | +1.72% | 901,571 | 37.23억 |
| 2025-05-13 | 4,380 | 4,385 | 4,060 | 4,060 | -360 | -8.14% | 333,109 | 13.52억 |
| 2025-05-12 | 3,915 | 4,895 | 3,915 | 4,420 | 510 | +13.04% | 2,474,757 | 109억 |
| 2025-05-09 | 4,060 | 4,095 | 3,900 | 3,910 | -190 | -4.63% | 206,549 | 8.08억 |
| 2025-05-08 | 4,150 | 4,190 | 4,025 | 4,100 | -20 | -0.49% | 269,623 | 11.05억 |
| 2025-05-07 | 4,350 | 5,070 | 4,090 | 4,120 | -185 | -4.30% | 3,518,943 | 145억 |
| 2025-05-02 | 4,485 | 4,495 | 4,150 | 4,305 | -195 | -4.33% | 333,769 | 14.37억 |
| 2025-04-30 | 4,660 | 4,850 | 4,320 | 4,500 | -160 | -3.43% | 761,430 | 34.26억 |
| 2025-04-29 | 4,890 | 4,890 | 4,420 | 4,660 | — | — | 886,729 | 41.32억 |
출처 yfinance (비공식)· 기준일 2025-10-29· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)