제이엔케이글로벌 [126880] KOSDAQ
우량기업부
2,480 원
전일대비:
▼
80
(-3.13%)
시가
2,560
고가
2,565
저가
2,460
거래량
41,319
거래대금
103 백만
시가총액
575 억
52주 최고
5,520
52주 최저
2,255
📈 주가 차트 (최근 20일)
제이엔케이글로벌
126880
120봉
💬 제이엔케이글로벌 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,480 | -80 | -3.13% | 2,560 | 2,565 | 2,460 | 41,319 |
| 2026-08-21 | 2,560 | -30 | -1.16% | 2,590 | 2,595 | 2,500 | 44,164 |
| 2026-08-20 | 2,590 | -20 | -0.77% | 2,600 | 2,645 | 2,565 | 97,932 |
| 2026-08-19 | 2,610 | -110 | -4.04% | 2,660 | 2,690 | 2,580 | 62,251 |
| 2026-08-18 | 2,720 | -110 | -3.89% | 2,830 | 2,850 | 2,695 | 104,590 |
| 2026-08-14 | 2,830 | -50 | -1.74% | 2,835 | 2,870 | 2,780 | 123,751 |
| 2026-08-13 | 2,880 | -50 | -1.71% | 2,950 | 3,025 | 2,850 | 259,770 |
| 2026-08-12 | 2,930 | 0 | 0.00% | 2,930 | 2,990 | 2,865 | 419,222 |
| 2026-08-11 | 2,930 | 195 | 7.13% | 2,750 | 3,500 | 2,715 | 2,492,464 |
| 2026-08-10 | 2,735 | 70 | 2.63% | 2,680 | 2,750 | 2,660 | 55,421 |
| 2026-08-07 | 2,665 | 20 | 0.76% | 2,665 | 2,695 | 2,600 | 37,021 |
| 2026-08-06 | 2,645 | -5 | -0.19% | 2,680 | 2,680 | 2,600 | 25,709 |
| 2026-08-05 | 2,650 | 20 | 0.76% | 2,655 | 2,690 | 2,610 | 70,545 |
| 2026-08-04 | 2,630 | 95 | 3.75% | 2,535 | 2,640 | 2,485 | 43,150 |
| 2026-08-03 | 2,535 | 0 | 0.00% | 2,500 | 2,620 | 2,495 | 27,779 |
| 2026-07-31 | 2,535 | 100 | 4.11% | 2,440 | 2,560 | 2,440 | 79,353 |
| 2026-07-30 | 2,435 | 5 | 0.21% | 2,255 | 2,600 | 2,255 | 102,258 |
| 2026-07-29 | 2,430 | -190 | -7.25% | 2,620 | 2,670 | 2,400 | 109,124 |
| 2026-07-28 | 2,620 | -95 | -3.50% | 2,715 | 2,720 | 2,575 | 76,686 |
| 2026-07-27 | 2,715 | -10 | -0.37% | 2,705 | 2,765 | 2,655 | 44,106 |