JYP Ent. [035900] KOSDAQ
우량기업부
50,700 원
전일대비:
▼
4,100
(-7.48%)
시가
53,600
고가
55,200
저가
50,400
거래량
209,532
거래대금
10,927 백만
시가총액
18,015 억
52주 최고
88,500
52주 최저
49,700
📈 주가 차트 (최근 20일)
JYP Ent.
035900
120봉
💬 JYP Ent. 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 50,700 | -4,100 | -7.48% | 53,600 | 55,200 | 50,400 | 209,532 |
| 2026-06-22 | 54,800 | 300 | 0.55% | 55,100 | 57,500 | 53,700 | 264,237 |
| 2026-06-19 | 54,500 | -1,400 | -2.50% | 56,000 | 56,600 | 53,400 | 186,261 |
| 2026-06-18 | 55,900 | -1,100 | -1.93% | 57,100 | 58,000 | 55,600 | 156,606 |
| 2026-06-17 | 57,000 | 1,300 | 2.33% | 56,000 | 57,600 | 54,600 | 172,632 |
| 2026-06-16 | 55,700 | -200 | -0.36% | 55,400 | 56,300 | 55,300 | 107,704 |
| 2026-06-15 | 55,900 | 0 | 0.00% | 56,500 | 56,900 | 54,400 | 143,996 |
| 2026-06-12 | 55,900 | 1,000 | 1.82% | 55,300 | 57,100 | 54,200 | 287,727 |
| 2026-06-11 | 54,900 | 3,100 | 5.98% | 49,900 | 55,300 | 49,900 | 536,946 |
| 2026-06-10 | 51,800 | -1,700 | -3.18% | 52,100 | 53,200 | 50,900 | 140,839 |
| 2026-06-09 | 53,500 | 3,400 | 6.79% | 49,700 | 54,300 | 49,700 | 221,728 |
| 2026-06-08 | 50,100 | -3,100 | -5.83% | 50,300 | 51,900 | 49,750 | 207,171 |
| 2026-06-05 | 53,200 | -2,200 | -3.97% | 55,100 | 55,300 | 53,000 | 151,245 |
| 2026-06-04 | 55,400 | -100 | -0.18% | 55,200 | 56,000 | 54,100 | 140,666 |
| 2026-06-02 | 55,500 | -1,000 | -1.77% | 55,800 | 56,400 | 54,800 | 228,108 |
| 2026-06-01 | 56,500 | -1,200 | -2.08% | 56,800 | 57,400 | 55,700 | 222,199 |
| 2026-05-29 | 57,700 | -100 | -0.17% | 57,500 | 57,900 | 55,900 | 203,850 |
| 2026-05-28 | 57,800 | -600 | -1.03% | 57,900 | 58,500 | 56,200 | 194,402 |
| 2026-05-27 | 58,400 | -1,600 | -2.67% | 59,200 | 59,600 | 57,700 | 270,102 |
| 2026-05-26 | 60,000 | -1,600 | -2.60% | 62,100 | 62,700 | 59,500 | 254,092 |