시장 데이터를 불러오는 중
전체 종목
제이엔케이글로벌 과거 주가
126880.KQ · KOSDAQ
주요 제품·사업: 산업용가열로, 수소충전소
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
126880.KQ · KOSDAQ
주요 제품·사업: 산업용가열로, 수소충전소
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩2,730 | ₩2,730 | ₩2,620 | ₩2,665 | -2.38% | 3.1만 |
| 2026.10.06–2026.10.08 | ₩2,775 | ₩2,830 | ₩2,650 | ₩2,715 | -2.16% | 14.4만 |
| 2026.09.28–2026.10.02 | ₩2,575 | ₩2,840 | ₩2,535 | ₩2,765 | +7.38% | 25.7만 |
| 2026.09.21–2026.09.23 | ₩2,555 | ₩2,720 | ₩2,485 | ₩2,545 | -0.39% | 23.4만 |
| 2026.09.14–2026.09.18 | ₩2,525 | ₩2,605 | ₩2,460 | ₩2,530 | +0.20% | 12.4만 |
| 2026.09.07–2026.09.11 | ₩2,500 | ₩2,600 | ₩2,455 | ₩2,505 | +0.20% | 17만 |
| 2026.08.31–2026.09.04 | ₩2,550 | ₩2,555 | ₩2,430 | ₩2,495 | -2.16% | 16만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,560 |
| ₩2,625 |
| ₩2,410 |
| ₩2,550 |
| -0.39% |
| 20.4만 |
| 2026.08.18–2026.08.21 | ₩2,830 | ₩2,850 | ₩2,500 | ₩2,560 | -9.54% | 30.9만 |
|---|
| 2026.08.10–2026.08.14 | ₩2,680 | ₩3,500 | ₩2,660 | ₩2,830 | +5.60% | 335.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,500 | ₩2,695 | ₩2,485 | ₩2,665 | +6.60% | 20.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,705 | ₩2,765 | ₩2,255 | ₩2,535 | -6.28% | 41.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,820 | ₩2,820 | ₩2,655 | ₩2,725 | -3.37% | 38.6만 |
|---|
| 2026.07.13–2026.07.16 | ₩2,980 | ₩2,990 | ₩2,710 | ₩2,820 | -5.37% | 27.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,040 | ₩3,045 | ₩2,760 | ₩2,920 | -3.95% | 30.9만 |
|---|
| 2026.06.29–2026.07.03 | ₩2,960 | ₩3,120 | ₩2,845 | ₩2,985 | +0.84% | 32.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,000 | ₩3,145 | ₩2,710 | ₩2,830 | -5.67% | 44.7만 |
|---|
| 2026.06.15–2026.06.19 | ₩3,205 | ₩3,350 | ₩2,930 | ₩2,930 | -8.58% | 31.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,145 | ₩3,200 | ₩2,870 | ₩3,115 | -0.95% | 47.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,135 | ₩3,225 | ₩2,965 | ₩3,185 | +1.59% | 42.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,355 | ₩3,485 | ₩3,105 | ₩3,135 | -6.56% | 50.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,500 | ₩3,500 | ₩3,105 | ₩3,320 | -5.14% | 75.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,860 | ₩3,865 | ₩3,380 | ₩3,430 | -11.14% | 102.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,010 | ₩4,230 | ₩3,760 | ₩3,860 | -3.74% | 225.3만 |
|---|
| 2026.04.27–2026.04.30 | ₩4,010 | ₩4,190 | ₩3,920 | ₩3,975 | -0.87% | 71만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,070 | ₩4,120 | ₩3,865 | ₩4,010 | -1.47% | 71.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,920 | ₩4,180 | ₩3,865 | ₩4,070 | +3.83% | 114.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,690 | ₩4,030 | ₩3,610 | ₩3,950 | +7.05% | 117.4만 |
|---|
| 2026.03.30–2026.04.03 | ₩3,700 | ₩3,750 | ₩3,505 | ₩3,690 | -0.27% | 41.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,800 | ₩3,830 | ₩3,650 | ₩3,740 | -1.58% | 44.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,710 | ₩3,925 | ₩3,605 | ₩3,800 | +2.43% | 54.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,560 | ₩3,850 | ₩3,480 | ₩3,730 | +4.78% | 49.3만 |
|---|
| 2026.03.03–2026.03.06 | ₩3,710 | ₩3,900 | ₩3,315 | ₩3,670 | -1.08% | 75.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,880 | ₩3,965 | ₩3,695 | ₩3,710 | -4.38% | 63.1만 |
|---|
| 2026.02.19–2026.02.20 | ₩3,865 | ₩3,940 | ₩3,780 | ₩3,875 | +0.26% | 19.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,785 | ₩3,930 | ₩3,760 | ₩3,840 | +1.45% | 43.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,795 | ₩3,945 | ₩3,625 | ₩3,765 | -0.79% | 55.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,710 | ₩3,980 | ₩3,630 | ₩3,855 | +3.91% | 83만 |
|---|
| 2026.01.19–2026.01.23 | ₩3,535 | ₩3,730 | ₩3,510 | ₩3,675 | +3.96% | 51.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,730 | ₩3,790 | ₩3,485 | ₩3,535 | -5.23% | 56.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,855 | ₩3,940 | ₩3,580 | ₩3,720 | -3.50% | 62.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,870 | ₩4,000 | ₩3,805 | ₩3,890 | +0.52% | 14만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,845 | ₩4,025 | ₩3,800 | ₩3,905 | +1.56% | 21.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,955 | ₩4,010 | ₩3,750 | ₩3,880 | -1.90% | 29.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,010 | ₩4,075 | ₩3,880 | ₩4,000 | -0.25% | 34.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,030 | ₩4,095 | ₩3,940 | ₩4,010 | -0.50% | 34.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,985 | ₩4,095 | ₩3,885 | ₩4,030 | +1.13% | 30.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,090 | ₩4,250 | ₩3,890 | ₩3,925 | -4.03% | 43만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,090 | ₩4,295 | ₩4,060 | ₩4,115 | +0.61% | 29.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,470 | ₩4,470 | ₩4,040 | ₩4,080 | -8.72% | 79.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,500 | ₩4,670 | ₩4,300 | ₩4,435 | -1.44% | 109.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,515 | ₩4,575 | ₩4,360 | ₩4,470 | -1.00% | 85.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,810 | ₩4,930 | ₩4,460 | ₩4,485 | -6.76% | 244.5만 |
|---|