제이오 [418550] KOSDAQ
기술성장기업부
4,520 원
전일대비:
▼
100
(-2.16%)
시가
4,620
고가
4,620
저가
4,495
거래량
46,157
거래대금
210 백만
시가총액
1,447 억
52주 최고
15,840
52주 최저
3,205
📈 주가 차트 (최근 20일)
제이오
418550
120봉
💬 제이오 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-28 | 4,520 | -100 | -2.16% | 4,620 | 4,620 | 4,495 | 46,157 |
| 2026-08-27 | 4,620 | 140 | 3.13% | 4,480 | 4,645 | 4,455 | 67,150 |
| 2026-08-26 | 4,480 | 60 | 1.36% | 4,510 | 4,510 | 4,365 | 51,205 |
| 2026-08-25 | 4,420 | 90 | 2.08% | 4,410 | 4,470 | 4,185 | 64,071 |
| 2026-08-24 | 4,330 | 140 | 3.34% | 4,270 | 4,425 | 4,270 | 74,059 |
| 2026-08-21 | 4,190 | -280 | -6.26% | 4,430 | 4,430 | 4,165 | 60,245 |
| 2026-08-20 | 4,470 | -15 | -0.33% | 4,525 | 4,770 | 4,450 | 92,574 |
| 2026-08-19 | 4,485 | -120 | -2.61% | 4,505 | 4,680 | 4,435 | 60,585 |
| 2026-08-18 | 4,605 | -300 | -6.12% | 4,905 | 4,925 | 4,565 | 107,055 |
| 2026-08-14 | 4,905 | 55 | 1.13% | 4,850 | 4,995 | 4,800 | 83,915 |
| 2026-08-13 | 4,850 | -15 | -0.31% | 4,870 | 5,000 | 4,805 | 79,668 |
| 2026-08-12 | 4,865 | 65 | 1.35% | 4,800 | 5,010 | 4,695 | 159,467 |
| 2026-08-11 | 4,800 | 45 | 0.95% | 4,735 | 4,900 | 4,650 | 87,459 |
| 2026-08-10 | 4,755 | 345 | 7.82% | 4,450 | 4,790 | 4,440 | 97,799 |
| 2026-08-07 | 4,410 | 80 | 1.85% | 4,500 | 4,620 | 4,310 | 111,516 |
| 2026-08-06 | 4,330 | 65 | 1.52% | 4,265 | 4,425 | 4,230 | 66,350 |
| 2026-08-05 | 4,265 | 125 | 3.02% | 4,245 | 4,345 | 4,220 | 96,555 |
| 2026-08-04 | 4,140 | 210 | 5.34% | 3,935 | 4,190 | 3,935 | 85,420 |
| 2026-08-03 | 3,930 | 130 | 3.42% | 3,660 | 4,085 | 3,660 | 143,287 |
| 2026-07-31 | 3,800 | 300 | 8.57% | 3,605 | 3,830 | 3,605 | 99,191 |