홍보
주가정보(주)제이아이테크 417500 / KOSDAQ
장종료
2026.05.18 13:45 기준
4,375 KRW
▼ 140
(-3.1%)
전일가4,515
시가4,500
고가4,605
저가4,010
거래량657,430
거래대금2,761M
일자별 시세
네이버 증권 상세정보| 날짜 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.05.18 | 4,375 | ▼ 140 | 4,500 | 4,605 | 4,010 | 657,430 |
| 2026.05.15 | 4,515 | ▼ 915 | 5,490 | 5,560 | 4,500 | 2,173,355 |
| 2026.05.14 | 5,430 | ▲ 260 | 5,160 | 5,460 | 5,060 | 844,929 |
| 2026.05.13 | 5,170 | ▲ 285 | 4,755 | 5,400 | 4,670 | 1,414,567 |
| 2026.05.12 | 4,885 | ▼ 215 | 5,050 | 5,450 | 4,750 | 1,134,757 |
| 2026.05.11 | 5,100 | ▲ 375 | 4,765 | 5,200 | 4,600 | 1,692,300 |
| 2026.05.08 | 4,725 | ▼ 80 | 4,780 | 4,780 | 4,600 | 502,206 |
| 2026.05.07 | 4,805 | ▼ 235 | 5,140 | 5,150 | 4,800 | 558,002 |
| 2026.05.06 | 5,040 | ▲ 235 | 4,820 | 5,350 | 4,820 | 1,516,546 |
| 2026.05.04 | 4,805 | - | 4,650 | 4,945 | 4,615 | 681,809 |