제이투케이바이오
(420570) I 코스닥 제조 09.20 15:3318,280 | 전일 | 17,530 | 고가 | 18,500 | 상한가 | 22,750 |
거래량 (주) |
29,219 |
750 4.28% | 시가 | 17,990 | 저가 | 17,550 | 하한가 | 12,280 |
거래대금 (백만) |
530 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 17,530 | 750 | 29,219 | -2,276 | 72,853 | 1.31% | 5,501,262 |
24.09.19 | 17,690 | 160 | 10,300 | -8,952 | 75,129 | 1.35% | 5,498,986 |
24.09.13 | 17,700 | 10 | 24,151 | 11,829 | 84,081 | 1.51% | 5,490,034 |
24.09.12 | 17,020 | 680 | 30,721 | -11,809 | 72,252 | 1.30% | 5,501,863 |
24.09.11 | 17,450 | 430 | 34,946 | -3,464 | 84,061 | 1.51% | 5,490,054 |
24.09.10 | 17,930 | 480 | 39,351 | 3,255 | 87,525 | 1.57% | 5,486,590 |
24.09.09 | 17,310 | 620 | 44,471 | -1,601 | 84,270 | 1.51% | 5,489,845 |
24.09.06 | 18,320 | 1,010 | 49,335 | -5,572 | 85,871 | 1.54% | 5,488,244 |
24.09.05 | 19,920 | 1,600 | 80,658 | 91,443 | 91,443 | 1.64% | 5,482,672 |
24.09.04 | 20,900 | 980 | 40,499 | 0 | 0 | 0.00% | 0 |
24.09.03 | 21,900 | 1,000 | 52,373 | 0 | 0 | 0.00% | 0 |
24.09.02 | 21,750 | 150 | 56,505 | 0 | 0 | 0.00% | 0 |
24.08.30 | 21,150 | 600 | 33,864 | 0 | 0 | 0.00% | 0 |
24.08.29 | 21,650 | 500 | 59,955 | 0 | 0 | 0.00% | 0 |
24.08.28 | 22,100 | 450 | 53,449 | 0 | 0 | 0.00% | 0 |
24.08.27 | 22,400 | 300 | 76,278 | 0 | 0 | 0.00% | 0 |
24.08.26 | 21,350 | 1,050 | 131,443 | 0 | 0 | 0.00% | 0 |
24.08.23 | 18,550 | 2,800 | 1,086,984 | 0 | 0 | 0.00% | 0 |
24.08.22 | 18,000 | 550 | 35,452 | 0 | 0 | 0.00% | 0 |
24.08.21 | 17,550 | 450 | 27,656 | 0 | 0 | 0.00% | 0 |
24.08.20 | 17,470 | 80 | 26,817 | 0 | 0 | 0.00% | 0 |
24.08.19 | 18,210 | 740 | 21,974 | 0 | 0 | 0.00% | 0 |
24.08.16 | 17,850 | 360 | 46,512 | 0 | 0 | 0.00% | 0 |
24.08.14 | 17,580 | 270 | 23,078 | 0 | 0 | 0.00% | 0 |
24.08.13 | 18,740 | 1,160 | 32,992 | 0 | 0 | 0.00% | 0 |
24.08.12 | 18,370 | 370 | 34,163 | 0 | 0 | 0.00% | 0 |
24.08.09 | 17,850 | 520 | 61,869 | 0 | 0 | 0.00% | 0 |
24.08.08 | 17,140 | 710 | 44,904 | 0 | 0 | 0.00% | 0 |
24.08.07 | 17,710 | 570 | 36,407 | 0 | 0 | 0.00% | 0 |
24.08.06 | 15,980 | 1,730 | 66,766 | 0 | 0 | 0.00% | 0 |
24.08.05 | 18,900 | 2,920 | 71,847 | 0 | 0 | 0.00% | 0 |
24.08.02 | 21,400 | 2,500 | 107,233 | 0 | 0 | 0.00% | 0 |
24.08.01 | 21,400 | 0 | 30,651 | 0 | 0 | 0.00% | 0 |
24.07.31 | 22,450 | 1,050 | 86,380 | 0 | 0 | 0.00% | 0 |
24.07.30 | 23,250 | 800 | 29,842 | 0 | 0 | 0.00% | 0 |
24.07.29 | 22,450 | 800 | 41,659 | 0 | 0 | 0.00% | 0 |
24.07.26 | 24,100 | 1,650 | 185,490 | 0 | 0 | 0.00% | 0 |
24.07.25 | 24,500 | 400 | 130,313 | 0 | 0 | 0.00% | 0 |
24.07.24 | 22,500 | 2,000 | 168,528 | 0 | 0 | 0.00% | 0 |
24.07.23 | 22,800 | 300 | 23,753 | 0 | 0 | 0.00% | 0 |
24.07.22 | 22,850 | 50 | 47,224 | 0 | 0 | 0.00% | 0 |
24.07.19 | 22,550 | 300 | 40,891 | 0 | 0 | 0.00% | 0 |
24.07.18 | 22,000 | 550 | 47,182 | 0 | 0 | 0.00% | 0 |
24.07.17 | 21,150 | 850 | 109,076 | 0 | 0 | 0.00% | 0 |
24.07.16 | 21,900 | 750 | 40,287 | 0 | 0 | 0.00% | 0 |
24.07.15 | 22,850 | 950 | 31,474 | 0 | 0 | 0.00% | 0 |
24.07.12 | 23,600 | 750 | 46,171 | 0 | 0 | 0.00% | 0 |
24.07.11 | 23,700 | 100 | 57,023 | 0 | 0 | 0.00% | 0 |
24.07.10 | 22,900 | 800 | 75,044 | 0 | 0 | 0.00% | 0 |
24.07.09 | 24,100 | 1,200 | 94,605 | 0 | 0 | 0.00% | 0 |
24.07.08 | 20,650 | 3,450 | 438,169 | 0 | 0 | 0.00% | 0 |
24.07.05 | 22,050 | 1,400 | 82,761 | 0 | 0 | 0.00% | 0 |
24.07.04 | 21,800 | 250 | 53,364 | 0 | 0 | 0.00% | 0 |
24.07.03 | 23,050 | 1,250 | 83,478 | 0 | 0 | 0.00% | 0 |
24.07.02 | 25,000 | 1,950 | 134,882 | 0 | 0 | 0.00% | 0 |
24.07.01 | 24,850 | 150 | 156,204 | 0 | 0 | 0.00% | 0 |
24.06.28 | 24,400 | 450 | 58,825 | 0 | 0 | 0.00% | 0 |
24.06.27 | 25,250 | 850 | 310,729 | 0 | 0 | 0.00% | 0 |
24.06.26 | 26,800 | 1,550 | 116,938 | 0 | 0 | 0.00% | 0 |
24.06.25 | 26,450 | 350 | 104,238 | 0 | 0 | 0.00% | 0 |
24.06.24 | 26,450 | 0 | 88,287 | 0 | 0 | 0.00% | 0 |
24.06.21 | 25,900 | 550 | 257,127 | 0 | 0 | 0.00% | 0 |
24.06.20 | 29,500 | 3,600 | 326,388 | 0 | 0 | 0.00% | 0 |
24.06.19 | 31,900 | 2,400 | 505,343 | 0 | 0 | 0.00% | 0 |
24.06.18 | 30,950 | 950 | 133,971 | 0 | 0 | 0.00% | 0 |
24.06.17 | 30,200 | 750 | 408,682 | 0 | 0 | 0.00% | 0 |
24.06.14 | 32,900 | 2,700 | 486,444 | 0 | 0 | 0.00% | 0 |
24.06.13 | 31,950 | 950 | 583,899 | 0 | 0 | 0.00% | 0 |
24.06.12 | 30,700 | 1,250 | 671,308 | 0 | 0 | 0.00% | 0 |
24.06.11 | 31,400 | 700 | 241,179 | 0 | 0 | 0.00% | 0 |
24.06.10 | 29,750 | 1,650 | 456,433 | 0 | 0 | 0.00% | 0 |
24.06.07 | 26,700 | 3,050 | 778,519 | 0 | 0 | 0.00% | 0 |
24.06.05 | 28,500 | 1,800 | 281,491 | 0 | 0 | 0.00% | 0 |
24.06.04 | 31,600 | 3,100 | 427,785 | 0 | 0 | 0.00% | 0 |
24.06.03 | 32,300 | 700 | 605,835 | 0 | 0 | 0.00% | 0 |
24.05.31 | 34,200 | 1,900 | 1,504,276 | 0 | 0 | 0.00% | 0 |
24.05.30 | 32,950 | 1,250 | 4,743,399 | 0 | 0 | 0.00% | 0 |
24.05.29 | 25,350 | 7,600 | 1,772,318 | 0 | 0 | 0.00% | 0 |
24.05.28 | 23,900 | 1,450 | 399,496 | 0 | 0 | 0.00% | 0 |
24.05.27 | 24,250 | 350 | 250,914 | 0 | 0 | 0.00% | 0 |
24.05.24 | 25,700 | 1,450 | 518,584 | 0 | 0 | 0.00% | 0 |
24.05.23 | 25,550 | 150 | 431,517 | 0 | 0 | 0.00% | 0 |
24.05.22 | 27,650 | 2,100 | 813,684 | 0 | 0 | 0.00% | 0 |
24.05.21 | 21,900 | 5,750 | 3,722,646 | 0 | 0 | 0.00% | 0 |
24.05.20 | 20,800 | 1,100 | 642,723 | 0 | 0 | 0.00% | 0 |
24.05.17 | 22,100 | 1,300 | 354,605 | 0 | 0 | 0.00% | 0 |
24.05.16 | 19,850 | 2,250 | 988,886 | 0 | 0 | 0.00% | 0 |
24.05.14 | 20,800 | 950 | 365,793 | 0 | 0 | 0.00% | 0 |
24.05.13 | 22,600 | 1,800 | 770,496 | 0 | 0 | 0.00% | 0 |
24.05.10 | 19,500 | 3,100 | 2,644,476 | 0 | 0 | 0.00% | 0 |
24.05.09 | 17,480 | 2,020 | 2,753,645 | 0 | 0 | 0.00% | 0 |
24.05.08 | 17,330 | 150 | 375,578 | 0 | 0 | 0.00% | 0 |
24.05.07 | 17,850 | 520 | 120,129 | 0 | 0 | 0.00% | 0 |
24.05.03 | 17,920 | 70 | 614,454 | 0 | 0 | 0.00% | 0 |
24.05.02 | 18,070 | 150 | 990,726 | 0 | 0 | 0.00% | 0 |
24.04.30 | 16,080 | 1,990 | 1,757,897 | 0 | 0 | 0.00% | 0 |
24.04.29 | 16,530 | 450 | 154,717 | 0 | 0 | 0.00% | 0 |
24.04.26 | 18,210 | 1,680 | 335,234 | 0 | 0 | 0.00% | 0 |
24.04.25 | 18,390 | 180 | 876,805 | 0 | 0 | 0.00% | 0 |
24.04.24 | 16,880 | 1,510 | 4,253,213 | 0 | 0 | 0.00% | 0 |
24.04.23 | 16,560 | 320 | 513,320 | 0 | 0 | 0.00% | 0 |
24.04.22 | 16,340 | 220 | 2,523,265 | 0 | 0 | 0.00% | 0 |
24.04.19 | 13,590 | 2,750 | 3,827,611 | 0 | 0 | 0.00% | 0 |
24.04.18 | 14,410 | 820 | 434,868 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,880 | 2,530 | 1,262,734 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,390 | 510 | 64,219 | 0 | 0 | 0.00% | 0 |
24.04.15 | 13,020 | 630 | 64,186 | 0 | 0 | 0.00% | 0 |
24.04.12 | 13,010 | 10 | 98,409 | 0 | 0 | 0.00% | 0 |
24.04.11 | 13,530 | 520 | 85,030 | 0 | 0 | 0.00% | 0 |
24.04.09 | 13,580 | 50 | 211,177 | 0 | 0 | 0.00% | 0 |
24.04.08 | 14,500 | 920 | 128,385 | 0 | 0 | 0.00% | 0 |
24.04.05 | 15,100 | 600 | 149,819 | 0 | 0 | 0.00% | 0 |
24.04.04 | 15,680 | 580 | 159,755 | 0 | 0 | 0.00% | 0 |
24.04.03 | 16,700 | 1,020 | 204,554 | 0 | 0 | 0.00% | 0 |
24.04.02 | 17,470 | 770 | 208,288 | 0 | 0 | 0.00% | 0 |
24.04.01 | 17,900 | 430 | 449,053 | 0 | 0 | 0.00% | 0 |
24.03.29 | 18,600 | 700 | 456,062 | 0 | 0 | 0.00% | 0 |
24.03.28 | 20,650 | 2,050 | 589,255 | 0 | 0 | 0.00% | 0 |
24.03.27 | 20,450 | 200 | 848,345 | 0 | 0 | 0.00% | 0 |
24.03.26 | 26,000 | 5,550 | 1,795,939 | 0 | 0 | 0.00% | 0 |
24.03.25 | 0 | 3,600 | 5,498,124 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.