제이투케이바이오

(420570)    I    코스닥 제조 11.08 15:33
13,270 전일 12,780 고가 13,420 상한가 16,610 거래량
(주)
29,895
490 3.83% 시가 12,900 저가 12,810 하한가 8,950 거래대금
(백만)
391
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.08 12,780 490 29,895 6,743 26,492 0.46% 5,706,315
24.11.07 13,100 320 33,045 -1,007 19,749 0.34% 5,713,058
24.11.06 13,580 480 44,665 3,719 20,756 0.36% 5,712,051
24.11.05 13,700 120 73,502 8,137 17,037 0.30% 5,715,770
24.11.04 13,620 80 68,697 -32,766 8,900 0.16% 5,723,907
24.11.01 13,500 120 903,305 10,326 41,666 0.73% 5,691,141
24.10.31 13,510 10 27,592 2,232 31,340 0.55% 5,701,467
24.10.30 13,810 300 28,051 1,678 29,108 0.51% 5,703,699
24.10.29 14,300 490 19,410 371 27,430 0.48% 5,705,377
24.10.28 14,480 180 8,571 2,759 27,059 0.47% 5,705,748
24.10.25 14,930 450 24,144 -586 24,300 0.42% 5,708,507
24.10.24 15,360 430 18,654 24,886 24,886 0.43% 5,707,921
24.10.23 16,590 1,230 33,629 0 0 0.00% 0
24.10.22 17,250 660 24,092 0 0 0.00% 0
24.10.21 17,170 80 8,939 0 0 0.00% 0
24.10.18 17,380 210 10,471 0 0 0.00% 0
24.10.17 16,950 430 26,231 0 0 0.00% 0
24.10.16 17,200 250 20,186 0 0 0.00% 0
24.10.15 17,300 100 10,635 0 0 0.00% 0
24.10.14 17,880 580 17,218 0 0 0.00% 0
24.10.11 18,030 150 15,292 0 0 0.00% 0
24.10.10 17,510 520 10,693 0 0 0.00% 0
24.10.08 18,150 640 20,904 0 0 0.00% 0
24.10.07 17,940 210 16,074 0 0 0.00% 0
24.10.04 17,890 50 6,016 0 0 0.00% 0
24.10.02 18,560 670 22,955 0 0 0.00% 0
24.09.30 18,940 380 20,505 0 0 0.00% 0
24.09.27 18,720 220 77,548 0 0 0.00% 0
24.09.26 19,000 280 96,467 0 0 0.00% 0
24.09.25 18,370 630 99,189 0 0 0.00% 0
24.09.24 18,700 330 17,282 0 0 0.00% 0
24.09.23 18,280 420 40,570 0 0 0.00% 0
24.09.20 17,530 750 29,219 0 0 0.00% 0
24.09.19 17,690 160 10,300 0 0 0.00% 0
24.09.13 17,700 10 24,151 0 0 0.00% 0
24.09.12 17,020 680 30,721 0 0 0.00% 0
24.09.11 17,450 430 34,946 0 0 0.00% 0
24.09.10 17,930 480 39,351 0 0 0.00% 0
24.09.09 17,310 620 44,471 0 0 0.00% 0
24.09.06 18,320 1,010 49,335 0 0 0.00% 0
24.09.05 19,920 1,600 80,658 0 0 0.00% 0
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.

11.08 18:14 더보기 >