제이씨현시스템 [033320] KOSDAQ
벤처기업부
3,000 원
전일대비:
▼
70
(-2.28%)
시가
3,070
고가
3,100
저가
2,990
거래량
169,534
거래대금
514 백만
시가총액
573 억
52주 최고
5,840
52주 최저
2,435
📈 주가 차트 (최근 20일)
제이씨현시스템
033320
120봉
💬 제이씨현시스템 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,000 | -70 | -2.28% | 3,070 | 3,100 | 2,990 | 169,534 |
| 2026-08-21 | 3,070 | -60 | -1.92% | 3,130 | 3,210 | 3,000 | 361,410 |
| 2026-08-20 | 3,130 | 95 | 3.13% | 3,060 | 3,600 | 3,040 | 2,850,427 |
| 2026-08-19 | 3,035 | -65 | -2.10% | 3,050 | 3,100 | 2,980 | 80,494 |
| 2026-08-18 | 3,100 | -70 | -2.21% | 3,170 | 3,200 | 3,035 | 105,875 |
| 2026-08-14 | 3,170 | 55 | 1.77% | 3,400 | 3,725 | 3,145 | 1,091,236 |
| 2026-08-13 | 3,115 | 15 | 0.48% | 3,100 | 3,160 | 3,090 | 117,444 |
| 2026-08-12 | 3,100 | 20 | 0.65% | 3,110 | 3,135 | 3,030 | 102,747 |
| 2026-08-11 | 3,080 | 55 | 1.82% | 3,055 | 3,110 | 3,015 | 114,646 |
| 2026-08-10 | 3,025 | 95 | 3.24% | 2,945 | 3,075 | 2,945 | 167,941 |
| 2026-08-07 | 2,930 | -220 | -6.98% | 3,095 | 3,105 | 2,920 | 291,075 |
| 2026-08-06 | 3,150 | 330 | 11.70% | 2,950 | 3,625 | 2,945 | 2,284,665 |
| 2026-08-05 | 2,820 | 5 | 0.18% | 2,820 | 2,890 | 2,770 | 57,962 |
| 2026-08-04 | 2,815 | 105 | 3.87% | 2,710 | 2,835 | 2,710 | 64,681 |
| 2026-08-03 | 2,710 | 85 | 3.24% | 2,600 | 2,765 | 2,600 | 56,532 |
| 2026-07-31 | 2,625 | 120 | 4.79% | 2,510 | 2,645 | 2,510 | 46,622 |
| 2026-07-30 | 2,505 | 10 | 0.40% | 2,435 | 2,595 | 2,435 | 43,869 |
| 2026-07-29 | 2,495 | -170 | -6.38% | 2,675 | 2,785 | 2,450 | 159,395 |
| 2026-07-28 | 2,665 | -130 | -4.65% | 2,750 | 2,795 | 2,660 | 39,818 |
| 2026-07-27 | 2,795 | 0 | 0.00% | 2,805 | 2,875 | 2,770 | 33,723 |