제이앤티씨 [204270] KOSDAQ
중견기업부
18,570 원
전일대비:
▼
430
(-2.26%)
시가
18,670
고가
19,690
저가
18,410
거래량
298,642
거래대금
5,642 백만
시가총액
10,742 억
52주 최고
30,100
52주 최저
11,140
📈 주가 차트 (최근 20일)
제이앤티씨
204270
120봉
💬 제이앤티씨 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 18,570 | -430 | -2.26% | 18,670 | 19,690 | 18,410 | 298,642 |
| 2026-08-21 | 19,000 | -130 | -0.68% | 18,500 | 19,150 | 18,180 | 281,528 |
| 2026-08-20 | 19,130 | 260 | 1.38% | 19,040 | 19,820 | 18,650 | 385,734 |
| 2026-08-19 | 18,870 | 1,000 | 5.60% | 17,350 | 19,080 | 17,070 | 431,469 |
| 2026-08-18 | 17,870 | -760 | -4.08% | 18,220 | 18,800 | 16,920 | 572,760 |
| 2026-08-14 | 18,630 | 260 | 1.42% | 18,280 | 18,890 | 18,070 | 400,855 |
| 2026-08-13 | 18,370 | -500 | -2.65% | 18,870 | 19,120 | 18,090 | 785,325 |
| 2026-08-12 | 18,870 | 3,520 | 22.93% | 15,740 | 18,970 | 15,210 | 1,124,620 |
| 2026-08-11 | 15,350 | -60 | -0.39% | 15,270 | 15,640 | 14,890 | 192,999 |
| 2026-08-10 | 15,410 | 860 | 5.91% | 14,540 | 15,650 | 14,540 | 220,337 |
| 2026-08-07 | 14,550 | -1,100 | -7.03% | 15,650 | 15,830 | 14,090 | 349,555 |
| 2026-08-06 | 15,650 | 460 | 3.03% | 14,770 | 16,200 | 14,770 | 265,173 |
| 2026-08-05 | 15,190 | 130 | 0.86% | 15,300 | 15,660 | 14,970 | 191,895 |
| 2026-08-04 | 15,060 | 440 | 3.01% | 14,350 | 15,490 | 14,350 | 260,533 |
| 2026-08-03 | 14,620 | 1,370 | 10.34% | 12,610 | 14,890 | 12,610 | 361,273 |
| 2026-07-31 | 13,250 | 2,040 | 18.20% | 11,850 | 13,350 | 11,850 | 282,952 |
| 2026-07-30 | 11,210 | -590 | -5.00% | 11,360 | 12,090 | 11,200 | 212,464 |
| 2026-07-29 | 11,800 | -760 | -6.05% | 12,570 | 13,040 | 11,140 | 411,658 |
| 2026-07-28 | 12,560 | -1,410 | -10.09% | 13,360 | 13,500 | 12,240 | 337,437 |
| 2026-07-27 | 13,970 | 110 | 0.79% | 13,990 | 14,460 | 13,830 | 151,483 |