제이엔비 [452160] KOSDAQ
중견기업부
3,100 원
전일대비:
▼
85
(-2.67%)
시가
3,105
고가
3,155
저가
3,090
거래량
5,575
거래대금
17 백만
시가총액
298 억
52주 최고
9,600
52주 최저
2,965
📈 주가 차트 (최근 20일)
제이엔비
452160
120봉
💬 제이엔비 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,100 | -85 | -2.67% | 3,105 | 3,155 | 3,090 | 5,575 |
| 2026-08-20 | 3,185 | -55 | -1.70% | 3,230 | 3,280 | 3,160 | 7,412 |
| 2026-08-19 | 3,240 | -100 | -2.99% | 3,250 | 3,380 | 3,190 | 6,433 |
| 2026-08-18 | 3,340 | -85 | -2.48% | 3,425 | 3,525 | 3,250 | 13,836 |
| 2026-08-14 | 3,425 | -40 | -1.15% | 3,575 | 3,575 | 3,370 | 2,680 |
| 2026-08-13 | 3,465 | -15 | -0.43% | 3,580 | 3,590 | 3,355 | 11,300 |
| 2026-08-12 | 3,480 | 125 | 3.73% | 3,325 | 3,480 | 3,275 | 6,112 |
| 2026-08-11 | 3,355 | 65 | 1.98% | 3,210 | 3,365 | 3,210 | 11,459 |
| 2026-08-10 | 3,290 | 50 | 1.54% | 3,200 | 3,345 | 3,165 | 11,850 |
| 2026-08-07 | 3,240 | 15 | 0.47% | 3,200 | 3,295 | 3,190 | 3,375 |
| 2026-08-06 | 3,225 | 25 | 0.78% | 3,200 | 3,295 | 3,165 | 3,282 |
| 2026-08-05 | 3,200 | 120 | 3.90% | 3,150 | 3,390 | 3,145 | 14,427 |
| 2026-08-04 | 3,080 | -50 | -1.60% | 3,265 | 3,265 | 3,050 | 11,003 |
| 2026-08-03 | 3,130 | -10 | -0.32% | 3,125 | 3,160 | 3,050 | 10,443 |
| 2026-07-31 | 3,140 | 130 | 4.32% | 3,040 | 3,145 | 3,040 | 12,338 |
| 2026-07-30 | 3,010 | 5 | 0.17% | 3,000 | 3,065 | 3,000 | 8,907 |
| 2026-07-29 | 3,005 | -125 | -3.99% | 3,265 | 3,265 | 3,000 | 40,871 |
| 2026-07-28 | 3,130 | -45 | -1.42% | 3,195 | 3,220 | 3,070 | 26,630 |
| 2026-07-27 | 3,175 | -90 | -2.76% | 3,265 | 3,390 | 3,175 | 21,664 |
| 2026-07-24 | 3,265 | 15 | 0.46% | 3,250 | 3,265 | 3,155 | 4,612 |