JTC [950170] KOSDAQ
외국기업(소속부없음)
4,370 원
전일대비:
▲
15
(0.34%)
시가
4,355
고가
4,430
저가
4,305
거래량
8,030
거래대금
35 백만
시가총액
2,261 억
52주 최고
7,450
52주 최저
3,350
📈 주가 차트 (최근 20일)
JTC
950170
120봉
💬 JTC 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 4,370 | 15 | 0.34% | 4,355 | 4,430 | 4,305 | 8,030 |
| 2026-08-25 | 4,355 | 15 | 0.35% | 4,340 | 4,370 | 4,230 | 9,616 |
| 2026-08-24 | 4,340 | 60 | 1.40% | 4,295 | 4,355 | 4,205 | 14,776 |
| 2026-08-21 | 4,280 | 10 | 0.23% | 4,335 | 4,375 | 4,200 | 11,735 |
| 2026-08-20 | 4,270 | 15 | 0.35% | 4,345 | 4,345 | 4,255 | 6,464 |
| 2026-08-19 | 4,255 | -35 | -0.82% | 4,290 | 4,360 | 4,230 | 18,590 |
| 2026-08-18 | 4,290 | 30 | 0.70% | 4,260 | 4,370 | 4,160 | 23,147 |
| 2026-08-14 | 4,260 | 0 | 0.00% | 4,225 | 4,330 | 4,225 | 5,632 |
| 2026-08-13 | 4,260 | 85 | 2.04% | 4,175 | 4,260 | 4,120 | 12,056 |
| 2026-08-12 | 4,175 | 15 | 0.36% | 4,160 | 4,235 | 4,145 | 8,557 |
| 2026-08-11 | 4,160 | 75 | 1.84% | 4,170 | 4,175 | 4,050 | 20,036 |
| 2026-08-10 | 4,085 | -175 | -4.11% | 4,390 | 4,390 | 3,990 | 87,027 |
| 2026-08-07 | 4,260 | -30 | -0.70% | 4,380 | 4,380 | 4,230 | 6,777 |
| 2026-08-06 | 4,290 | -30 | -0.69% | 4,310 | 4,375 | 4,210 | 13,985 |
| 2026-08-05 | 4,320 | -95 | -2.15% | 4,415 | 4,440 | 4,295 | 25,481 |
| 2026-08-04 | 4,415 | 75 | 1.73% | 4,340 | 4,425 | 4,230 | 10,185 |
| 2026-08-03 | 4,340 | -40 | -0.91% | 4,245 | 4,570 | 4,245 | 20,959 |
| 2026-07-31 | 4,380 | -110 | -2.45% | 4,645 | 4,645 | 4,195 | 26,241 |
| 2026-07-30 | 4,490 | -305 | -6.36% | 4,795 | 4,840 | 4,460 | 43,809 |
| 2026-07-29 | 4,795 | -195 | -3.91% | 5,000 | 5,000 | 4,785 | 85,887 |