제이케이시냅스
060230KOSDAQ1,189원0 (0.00%)전일 종가 2026-09-18
52주 위치
9025,5206%신고가 대비 -78.46%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -12.9% | -20.5% | -35.5% | -58.7% | -65.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,189 | 1,297 | 1,161 | 1,189 | 0 | 0.00% | 168,297 | 2억 |
| 2026-09-17 | 1,150 | 1,405 | 1,120 | 1,189 | 59 | +5.22% | 363,134 | 4.32억 |
| 2026-09-16 | 1,206 | 1,206 | 1,130 | 1,130 | -42 | -3.58% | 73,134 | 8,264만 |
| 2026-09-15 | 1,200 | 1,240 | 1,161 | 1,172 | -28 | -2.33% | 84,193 | 9,867만 |
| 2026-09-14 | 1,279 | 1,290 | 1,200 | 1,200 | -76 | -5.96% | 36,271 | 4,353만 |
| 2026-09-11 | 1,295 | 1,295 | 1,249 | 1,276 | -3 | -0.23% | 80,851 | 1.03억 |
| 2026-09-10 | 1,326 | 1,345 | 1,268 | 1,279 | -58 | -4.34% | 103,696 | 1.33억 |
| 2026-09-09 | 1,196 | 1,490 | 1,190 | 1,337 | 141 | +11.79% | 1,544,702 | 20.65억 |
| 2026-09-08 | 1,227 | 1,240 | 1,196 | 1,196 | -44 | -3.55% | 45,421 | 5,432만 |
| 2026-09-07 | 1,179 | 1,242 | 1,169 | 1,240 | 63 | +5.35% | 121,483 | 1.51억 |
| 2026-09-04 | 1,200 | 1,215 | 1,175 | 1,177 | -13 | -1.09% | 48,203 | 5,673만 |
| 2026-09-03 | 1,197 | 1,224 | 1,150 | 1,190 | -7 | -0.58% | 26,110 | 3,107만 |
| 2026-09-02 | 1,207 | 1,280 | 1,197 | 1,197 | -21 | -1.72% | 88,940 | 1.06억 |
| 2026-09-01 | 1,185 | 1,278 | 1,156 | 1,218 | 35 | +2.96% | 192,251 | 2.34억 |
| 2026-08-31 | 1,207 | 1,210 | 1,152 | 1,183 | -27 | -2.23% | 28,822 | 3,410만 |
| 2026-08-28 | 1,292 | 1,292 | 1,202 | 1,210 | -100 | -7.63% | 90,476 | 1.09억 |
| 2026-08-27 | 1,210 | 1,330 | 1,190 | 1,310 | 118 | +9.90% | 267,766 | 3.51억 |
| 2026-08-26 | 1,182 | 1,205 | 1,119 | 1,192 | 10 | +0.85% | 114,174 | 1.36억 |
| 2026-08-25 | 1,278 | 1,280 | 1,049 | 1,182 | -59 | -4.75% | 168,842 | 2억 |
| 2026-08-24 | 1,400 | 1,401 | 1,240 | 1,241 | -133 | -9.68% | 122,946 | 1.53억 |
| 2026-08-21 | 1,316 | 1,472 | 1,281 | 1,374 | 58 | +4.41% | 187,140 | 2.57억 |
| 2026-08-20 | 1,310 | 1,316 | 1,281 | 1,316 | 6 | +0.46% | 16,249 | 2,138만 |
| 2026-08-19 | 1,365 | 1,365 | 1,295 | 1,310 | -55 | -4.03% | 53,566 | 7,017만 |
| 2026-08-18 | 1,410 | 1,428 | 1,325 | 1,365 | -43 | -3.05% | 88,769 | 1.21억 |
| 2026-08-14 | 1,382 | 1,431 | 1,370 | 1,408 | 26 | +1.88% | 47,897 | 6,744만 |
| 2026-08-13 | 1,401 | 1,431 | 1,361 | 1,382 | -19 | -1.36% | 60,835 | 8,407만 |
| 2026-08-12 | 1,363 | 1,464 | 1,316 | 1,401 | 28 | +2.04% | 99,125 | 1.39억 |
| 2026-08-11 | 1,410 | 1,479 | 1,305 | 1,373 | -37 | -2.62% | 194,440 | 2.67억 |
| 2026-08-10 | 1,417 | 1,516 | 1,375 | 1,410 | -7 | -0.49% | 97,043 | 1.37억 |
| 2026-08-07 | 1,372 | 1,470 | 1,358 | 1,417 | 45 | +3.28% | 61,087 | 8,656만 |
| 2026-08-06 | 1,405 | 1,447 | 1,335 | 1,372 | -47 | -3.31% | 94,191 | 1.29억 |
| 2026-08-05 | 1,400 | 1,453 | 1,350 | 1,419 | 8 | +0.57% | 123,471 | 1.75억 |
| 2026-08-04 | 1,510 | 1,512 | 1,390 | 1,411 | -145 | -9.32% | 149,224 | 2.11억 |
| 2026-08-03 | 1,342 | 1,580 | 1,342 | 1,556 | 217 | +16.21% | 162,338 | 2.53억 |
| 2026-07-31 | 1,291 | 1,364 | 1,251 | 1,339 | 46 | +3.56% | 67,541 | 9,044만 |
| 2026-07-30 | 1,332 | 1,365 | 1,230 | 1,293 | -39 | -2.93% | 95,255 | 1.23억 |
| 2026-07-29 | 1,460 | 1,517 | 1,319 | 1,332 | -128 | -8.77% | 183,530 | 2.44억 |
| 2026-07-28 | 1,541 | 1,560 | 1,351 | 1,460 | -81 | -5.26% | 143,987 | 2.1억 |
| 2026-07-27 | 1,631 | 1,631 | 1,531 | 1,541 | -90 | -5.52% | 128,947 | 1.99억 |
| 2026-07-24 | 1,676 | 1,760 | 1,541 | 1,631 | -63 | -3.72% | 286,319 | 4.67억 |
| 2026-07-23 | 1,422 | 1,790 | 1,420 | 1,694 | 274 | +19.30% | 552,743 | 9.36억 |
| 2026-07-22 | 1,345 | 1,479 | 1,301 | 1,420 | 25 | +1.79% | 324,838 | 4.61억 |
| 2026-07-21 | 1,390 | 1,528 | 1,313 | 1,395 | 35 | +2.57% | 494,586 | 6.9억 |
| 2026-07-20 | 1,200 | 1,513 | 1,200 | 1,360 | 195 | +16.74% | 2,038,573 | 27.72억 |
| 2026-07-16 | 969 | 1,197 | 910 | 1,165 | 230 | +24.60% | 782,481 | 9.12억 |
| 2026-07-15 | 902 | 981 | 902 | 935 | 21 | +2.30% | 145,523 | 1.36억 |
| 2026-07-14 | 1,027 | 1,042 | 914 | 914 | -113 | -11.00% | 290,597 | 2.66억 |
| 2026-07-13 | 1,078 | 1,102 | 1,018 | 1,027 | -73 | -6.64% | 192,074 | 1.97억 |
| 2026-07-10 | 1,128 | 1,155 | 1,077 | 1,100 | -26 | -2.31% | 117,591 | 1.29억 |
| 2026-07-09 | 1,150 | 1,150 | 1,107 | 1,126 | -2 | -0.18% | 18,740 | 2,110만 |
| 2026-07-08 | 1,157 | 1,179 | 1,100 | 1,128 | -33 | -2.84% | 80,804 | 9,115만 |
| 2026-07-07 | 1,172 | 1,230 | 1,114 | 1,161 | -11 | -0.94% | 240,556 | 2.79억 |
| 2026-07-06 | 1,495 | 1,495 | 1,157 | 1,172 | -323 | -21.61% | 451,113 | 5.29억 |
| 2026-06-18 | 1,420 | 1,685 | 1,355 | 1,495 | 70 | +4.91% | 689,905 | 10.31억 |
| 2026-06-17 | 1,260 | 1,590 | 1,150 | 1,425 | 175 | +14.00% | 829,527 | 11.82억 |
| 2026-06-16 | 1,335 | 1,450 | 1,250 | 1,250 | -65 | -4.94% | 192,941 | 2.41억 |
| 2026-06-15 | 1,615 | 1,620 | 1,290 | 1,315 | -165 | -11.15% | 215,909 | 2.84억 |
| 2026-06-12 | 1,390 | 1,550 | 1,350 | 1,480 | 90 | +6.47% | 99,740 | 1.48억 |
| 2026-06-11 | 1,315 | 1,410 | 1,250 | 1,390 | 75 | +5.70% | 119,331 | 1.66억 |
| 2026-06-10 | 1,270 | 1,435 | 1,260 | 1,315 | 45 | +3.54% | 27 | 4만 |
| 2026-06-09 | 1,230 | 1,360 | 1,215 | 1,270 | 55 | +4.53% | 159,587 | 2.03억 |
| 2026-06-08 | 1,410 | 1,495 | 1,150 | 1,215 | -260 | -17.63% | 381,648 | 4.64억 |
| 2026-06-05 | 1,525 | 1,695 | 1,470 | 1,475 | -50 | -3.28% | 206,761 | 3.05억 |
| 2026-06-04 | 1,575 | 1,605 | 1,505 | 1,525 | -50 | -3.17% | 49,162 | 7,497만 |
| 2026-06-02 | 1,460 | 1,730 | 1,460 | 1,575 | -20 | -1.25% | 226,288 | 3.56억 |
| 2026-06-01 | 1,745 | 1,755 | 1,585 | 1,595 | -150 | -8.60% | 182,105 | 2.9억 |
| 2026-05-29 | 1,880 | 1,900 | 1,695 | 1,745 | -130 | -6.93% | 240,308 | 4.19억 |
| 2026-05-28 | 1,990 | 1,995 | 1,835 | 1,875 | -115 | -5.78% | 248,654 | 4.66억 |
| 2026-05-27 | 2,025 | 2,030 | 1,825 | 1,990 | -30 | -1.49% | 231,195 | 4.6억 |
| 2026-05-26 | 2,125 | 2,130 | 2,015 | 2,020 | -105 | -4.94% | 167,969 | 3.39억 |
| 2026-05-22 | 2,080 | 2,195 | 2,050 | 2,125 | 45 | +2.16% | 98,947 | 2.1억 |
| 2026-05-21 | 2,240 | 2,310 | 2,060 | 2,080 | -160 | -7.14% | 236,865 | 4.93억 |
| 2026-05-20 | 2,415 | 2,435 | 2,100 | 2,240 | -175 | -7.25% | 381,218 | 8.54억 |
| 2026-05-19 | 2,250 | 2,505 | 2,220 | 2,415 | 100 | +4.32% | 457,676 | 11.05억 |
| 2026-05-18 | 2,485 | 2,610 | 2,230 | 2,315 | -130 | -5.32% | 657,791 | 15.23억 |
| 2026-05-15 | 2,310 | 2,990 | 2,295 | 2,445 | 90 | +3.82% | 3,028,630 | 74.05억 |
| 2026-05-14 | 2,065 | 2,600 | 2,015 | 2,355 | 350 | +17.46% | 3,384,262 | 79.7억 |
| 2026-05-13 | 1,950 | 2,140 | 1,800 | 2,005 | 65 | +3.35% | 303,693 | 6.09억 |
| 2026-05-12 | 1,900 | 2,385 | 1,870 | 1,940 | 105 | +5.72% | 1,982,972 | 38.47억 |
| 2026-05-11 | 2,000 | 2,000 | 1,820 | 1,835 | -155 | -7.79% | 198,222 | 3.64억 |
| 2026-05-08 | 1,980 | 2,050 | 1,880 | 1,990 | 0 | 0.00% | 170,101 | 3.39억 |
| 2026-05-07 | 2,055 | 2,055 | 1,960 | 1,990 | -70 | -3.40% | 107,179 | 2.13억 |
| 2026-05-06 | 2,200 | 2,225 | 2,020 | 2,060 | -75 | -3.51% | 121,720 | 2.51억 |
| 2026-05-04 | 2,260 | 2,275 | 1,970 | 2,135 | -125 | -5.53% | 237,414 | 5.07억 |
| 2026-04-30 | 2,410 | 2,415 | 2,255 | 2,260 | -145 | -6.03% | 171,493 | 3.88억 |
| 2026-04-29 | 2,460 | 2,510 | 2,355 | 2,405 | -55 | -2.24% | 163,886 | 3.94억 |
| 2026-04-28 | 2,565 | 2,725 | 2,455 | 2,460 | -100 | -3.91% | 369,408 | 9.09억 |
| 2026-04-27 | 2,455 | 2,635 | 2,450 | 2,560 | 110 | +4.49% | 309,620 | 7.93억 |
| 2026-04-24 | 2,465 | 2,495 | 2,420 | 2,450 | -15 | -0.61% | 94,782 | 2.32억 |
| 2026-04-23 | 2,490 | 2,615 | 2,465 | 2,465 | 5 | +0.20% | 136,661 | 3.37억 |
| 2026-04-22 | 2,580 | 2,620 | 2,410 | 2,460 | 20 | +0.82% | 164,716 | 4.05억 |
| 2026-04-21 | 2,555 | 2,650 | 2,385 | 2,440 | -100 | -3.94% | 176,145 | 4.3억 |
| 2026-04-20 | 2,345 | 2,635 | 2,255 | 2,540 | 250 | +10.92% | 540,408 | 13.73억 |
| 2026-04-17 | 2,440 | 2,470 | 2,265 | 2,290 | -150 | -6.15% | 253,659 | 5.81억 |
| 2026-04-16 | 2,440 | 2,520 | 2,355 | 2,440 | 0 | 0.00% | 310,226 | 7.57억 |
| 2026-04-15 | 2,505 | 2,535 | 2,440 | 2,440 | -65 | -2.59% | 321,755 | 7.85억 |
| 2026-04-14 | 2,550 | 2,690 | 2,475 | 2,505 | -45 | -1.76% | 289,795 | 7.26억 |
| 2026-04-13 | 2,545 | 2,570 | 2,460 | 2,550 | 5 | +0.20% | 204,933 | 5.23억 |
| 2026-04-10 | 2,490 | 2,605 | 2,415 | 2,545 | 70 | +2.83% | 367,090 | 9.34억 |
| 2026-04-09 | 2,525 | 2,650 | 2,400 | 2,475 | -50 | -1.98% | 429,639 | 10.63억 |
| 2026-04-08 | 2,675 | 2,825 | 2,420 | 2,525 | -150 | -5.61% | 1,035,146 | 26.14억 |
| 2026-04-07 | 3,570 | 3,595 | 2,575 | 2,675 | -640 | -19.31% | 3,442,640 | 92.09억 |
| 2026-04-06 | 2,580 | 3,315 | 2,580 | 3,315 | 765 | +30.00% | 2,461,230 | 81.59억 |
| 2026-04-03 | 2,520 | 2,655 | 2,455 | 2,550 | 85 | +3.45% | 116,597 | 2.97억 |
| 2026-04-02 | 2,550 | 2,705 | 2,400 | 2,465 | -70 | -2.76% | 131,114 | 3.23억 |
| 2026-04-01 | 2,400 | 2,745 | 2,350 | 2,535 | 185 | +7.87% | 387,816 | 9.83억 |
| 2026-03-31 | 2,535 | 2,540 | 2,350 | 2,350 | -165 | -6.56% | 95,587 | 2.25억 |
| 2026-03-30 | 2,600 | 2,600 | 2,500 | 2,515 | -85 | -3.27% | 79,900 | 2.01억 |
| 2026-03-27 | 2,455 | 2,925 | 2,455 | 2,600 | 150 | +6.12% | 337,103 | 8.76억 |
| 2026-03-26 | 2,695 | 2,755 | 2,440 | 2,450 | -250 | -9.26% | 200,865 | 4.92억 |
| 2026-03-25 | 2,785 | 2,785 | 2,535 | 2,700 | -85 | -3.05% | 202,412 | 5.47억 |
| 2026-03-24 | 2,750 | 3,015 | 2,555 | 2,785 | 255 | +10.08% | 767,778 | 21.38억 |
| 2026-03-23 | 2,485 | 3,000 | 2,190 | 2,530 | 140 | +5.86% | 3,175,226 | 80.33억 |
| 2026-03-20 | 2,165 | 2,390 | 2,150 | 2,390 | 548 | +29.75% | 606,010 | 14.48억 |
| 2026-02-24 | 1,943 | 1,954 | 1,801 | 1,842 | -101 | -5.20% | 287,397 | 5.29억 |
| 2026-02-23 | 1,792 | 1,971 | 1,690 | 1,943 | 151 | +8.43% | 474,428 | 9.22억 |
| 2026-02-20 | 1,750 | 1,900 | 1,670 | 1,792 | 34 | +1.93% | 230,616 | 4.13억 |
| 2026-02-19 | 2,015 | 2,015 | 1,745 | 1,758 | -218 | -11.03% | 520,585 | 9.15억 |
| 2026-02-13 | 2,520 | 2,575 | 1,970 | 1,976 | -749 | -27.49% | 1,653,317 | 32.67억 |
| 2026-02-12 | 2,230 | 2,805 | 2,225 | 2,725 | — | — | 1,867,147 | 50.88억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)