시장 데이터를 불러오는 중
전체 종목
GST 과거 주가
083450.KQ · KOSDAQ
주요 제품·사업: GasScrubber,Chiller
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
083450.KQ · KOSDAQ
주요 제품·사업: GasScrubber,Chiller
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩56,700 | ₩58,000 | ₩55,200 | ₩55,900 | -1.41% | 7.5만 |
| 2026.10.06–2026.10.08 | ₩54,800 | ₩58,900 | ₩54,400 | ₩57,700 | +5.29% | 57.5만 |
| 2026.09.28–2026.10.02 | ₩49,900 | ₩55,300 | ₩48,750 | ₩53,600 | +7.41% | 109.9만 |
| 2026.09.21–2026.09.23 | ₩46,450 | ₩50,100 | ₩45,900 | ₩49,250 | +6.03% | 35.9만 |
| 2026.09.14–2026.09.18 | ₩45,200 | ₩47,500 | ₩42,850 | ₩46,300 | +2.43% | 40.8만 |
| 2026.09.07–2026.09.11 | ₩44,500 | ₩47,800 | ₩42,750 | ₩45,600 | +2.47% | 62.6만 |
| 2026.08.31–2026.09.04 | ₩43,600 | ₩45,450 | ₩40,800 | ₩43,000 | -1.38% | 51.6만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,000 |
| ₩46,200 |
| ₩41,100 |
| ₩44,350 |
| +3.14% |
| 55.1만 |
| 2026.08.18–2026.08.21 | ₩49,950 | ₩50,500 | ₩42,900 | ₩43,000 | -13.91% | 57.1만 |
|---|
| 2026.08.10–2026.08.14 | ₩48,700 | ₩53,400 | ₩47,600 | ₩49,300 | +1.23% | 70.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,300 | ₩50,700 | ₩42,250 | ₩48,600 | +14.89% | 74.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,150 | ₩45,850 | ₩33,050 | ₩42,850 | +4.13% | 104.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,300 | ₩46,550 | ₩39,950 | ₩40,150 | -5.08% | 57.5만 |
|---|
| 2026.07.13–2026.07.16 | ₩48,550 | ₩50,500 | ₩42,800 | ₩44,850 | -7.62% | 52.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,550 | ₩49,750 | ₩41,050 | ₩48,550 | -2.02% | 91.4만 |
|---|
| 2026.06.29–2026.07.03 | ₩49,000 | ₩57,100 | ₩45,800 | ₩49,450 | +0.92% | 119.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,800 | ₩58,300 | ₩45,850 | ₩47,200 | -10.61% | 132.9만 |
|---|
| 2026.06.15–2026.06.19 | ₩67,200 | ₩67,500 | ₩52,700 | ₩54,500 | -18.90% | 159.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩46,000 | ₩68,600 | ₩45,750 | ₩64,900 | +41.09% | 207.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,700 | ₩57,600 | ₩47,550 | ₩51,700 | 0.00% | 157.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩60,900 | ₩67,800 | ₩51,400 | ₩53,800 | -11.66% | 225.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩57,400 | ₩61,600 | ₩51,900 | ₩59,000 | +2.79% | 157.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩70,000 | ₩70,800 | ₩58,000 | ₩59,100 | -15.57% | 285.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,400 | ₩61,100 | ₩48,950 | ₩58,700 | +16.47% | 232.9만 |
|---|
| 2026.04.27–2026.04.30 | ₩45,150 | ₩52,300 | ₩44,750 | ₩48,500 | +7.42% | 151.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,250 | ₩46,800 | ₩40,900 | ₩44,400 | +2.66% | 231.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,050 | ₩43,250 | ₩31,000 | ₩42,500 | +36.88% | 413.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩25,950 | ₩32,450 | ₩25,500 | ₩32,350 | +24.66% | 200.6만 |
|---|
| 2026.03.30–2026.04.03 | ₩25,800 | ₩27,600 | ₩24,350 | ₩25,850 | +0.19% | 118.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,050 | ₩29,950 | ₩25,800 | ₩27,050 | -6.88% | 137.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩29,600 | ₩31,400 | ₩29,200 | ₩30,100 | +1.69% | 137.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,000 | ₩31,600 | ₩28,200 | ₩29,650 | -4.35% | 179.8만 |
|---|
| 2026.03.03–2026.03.06 | ₩30,500 | ₩34,050 | ₩26,300 | ₩33,450 | +9.67% | 271.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,300 | ₩32,950 | ₩28,950 | ₩31,750 | +4.79% | 238.2만 |
|---|
| 2026.02.19–2026.02.20 | ₩29,250 | ₩30,500 | ₩28,750 | ₩29,850 | +2.05% | 69.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,300 | ₩29,950 | ₩28,100 | ₩28,550 | +0.88% | 129.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,250 | ₩29,500 | ₩25,600 | ₩27,100 | -4.07% | 163.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,200 | ₩31,050 | ₩26,000 | ₩29,200 | +11.45% | 352.4만 |
|---|
| 2026.01.19–2026.01.23 | ₩27,200 | ₩27,650 | ₩25,400 | ₩26,000 | -4.41% | 139.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,600 | ₩28,450 | ₩26,900 | ₩27,600 | 0.00% | 144.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,300 | ₩32,800 | ₩26,500 | ₩27,200 | -13.10% | 453.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,900 | ₩30,400 | ₩26,500 | ₩30,400 | +13.01% | 311.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,150 | ₩29,650 | ₩24,150 | ₩26,650 | +10.35% | 362.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩24,300 | ₩24,700 | ₩22,800 | ₩23,700 | -2.47% | 117.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,950 | ₩26,350 | ₩24,900 | ₩25,200 | -2.89% | 76.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,200 | ₩27,200 | ₩25,150 | ₩25,850 | -4.96% | 94.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩25,550 | ₩26,550 | ₩24,550 | ₩26,450 | +3.52% | 110.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,300 | ₩29,800 | ₩25,050 | ₩25,200 | -10.95% | 178.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,650 | ₩31,050 | ₩25,650 | ₩27,500 | +3.19% | 332.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩26,100 | ₩29,500 | ₩25,700 | ₩26,700 | +2.30% | 320.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,850 | ₩26,600 | ₩24,600 | ₩25,800 | -0.19% | 113.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩25,450 | ₩26,050 | ₩23,500 | ₩25,150 | -1.18% | 139.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,500 | ₩26,850 | ₩24,450 | ₩25,150 | +2.65% | 173.6만 |
|---|