제이케이시냅스 [060230] KOSDAQ
중견기업부
1,374 원
전일대비:
▲
58
(4.41%)
시가
1,316
고가
1,472
저가
1,281
거래량
187,140
거래대금
260 백만
시가총액
197 억
52주 최고
5,520
52주 최저
0
📈 주가 차트 (최근 20일)
제이케이시냅스
060230
120봉
💬 제이케이시냅스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,374 | 58 | 4.41% | 1,316 | 1,472 | 1,281 | 187,140 |
| 2026-08-20 | 1,316 | 6 | 0.46% | 1,310 | 1,316 | 1,281 | 16,249 |
| 2026-08-19 | 1,310 | -55 | -4.03% | 1,365 | 1,365 | 1,295 | 53,566 |
| 2026-08-18 | 1,365 | -43 | -3.05% | 1,410 | 1,428 | 1,325 | 88,769 |
| 2026-08-14 | 1,408 | 26 | 1.88% | 1,382 | 1,431 | 1,370 | 47,897 |
| 2026-08-13 | 1,382 | -19 | -1.36% | 1,401 | 1,431 | 1,361 | 60,835 |
| 2026-08-12 | 1,401 | 28 | 2.04% | 1,363 | 1,464 | 1,316 | 99,125 |
| 2026-08-11 | 1,373 | -37 | -2.62% | 1,410 | 1,479 | 1,305 | 194,440 |
| 2026-08-10 | 1,410 | -7 | -0.49% | 1,417 | 1,516 | 1,375 | 97,043 |
| 2026-08-07 | 1,417 | 45 | 3.28% | 1,372 | 1,470 | 1,358 | 61,087 |
| 2026-08-06 | 1,372 | -47 | -3.31% | 1,405 | 1,447 | 1,335 | 94,191 |
| 2026-08-05 | 1,419 | 8 | 0.57% | 1,400 | 1,453 | 1,350 | 123,471 |
| 2026-08-04 | 1,411 | -145 | -9.32% | 1,510 | 1,512 | 1,390 | 149,224 |
| 2026-08-03 | 1,556 | 217 | 16.21% | 1,342 | 1,580 | 1,342 | 162,338 |
| 2026-07-31 | 1,339 | 46 | 3.56% | 1,291 | 1,364 | 1,251 | 67,541 |
| 2026-07-30 | 1,293 | -39 | -2.93% | 1,332 | 1,365 | 1,230 | 95,255 |
| 2026-07-29 | 1,332 | -128 | -8.77% | 1,460 | 1,517 | 1,319 | 183,530 |
| 2026-07-28 | 1,460 | -81 | -5.26% | 1,541 | 1,560 | 1,351 | 143,987 |
| 2026-07-27 | 1,541 | -90 | -5.52% | 1,631 | 1,631 | 1,531 | 128,947 |
| 2026-07-24 | 1,631 | -63 | -3.72% | 1,676 | 1,760 | 1,541 | 286,319 |