제이브이엠 054950

Name: 제이브이엠(054950) 일별 시세
Creator: eztowell

24,750+1.02%KOSDAQ · 직전 거래일 종가

제이브이엠(054950)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 24,750원으로 +1.02% 변동했으며, 거래량은 33,495주, 거래대금은 8억원입니다.

일별 시세

일자	시가	고가	저가	종가	거래량
20260807	24,550	24,800	24,250	24,750	33,495
20260806	24,400	24,700	23,800	24,500	33,289
20260805	23,750	24,600	23,700	24,450	29,458
20260804	23,450	23,950	23,200	23,950	36,716
20260803	23,800	24,600	23,250	23,500	56,684
20260731	23,050	23,800	22,500	23,750	48,688
20260730	21,050	23,950	20,200	23,200	174,641
20260729	21,500	21,750	20,000	20,750	49,265
20260728	22,500	22,500	21,200	21,250	19,489
20260727	22,500	22,600	21,950	22,250	14,014
20260724	22,700	22,700	22,100	22,300	19,266
20260723	22,000	22,450	22,000	22,450	13,814
20260722	22,600	22,600	22,000	22,250	12,824
20260721	22,000	22,200	21,700	22,150	26,660
20260720	22,250	22,300	21,600	22,000	23,566
20260716	22,100	22,350	21,700	22,200	50,306
20260715	21,900	22,100	21,500	21,900	6,961
20260714	22,100	22,150	21,350	21,800	32,009
20260713	23,300	23,350	21,750	22,250	20,173
20260710	21,500	22,500	21,450	21,900	27,560
20260709	21,800	21,800	21,150	21,450	18,451
20260708	21,400	22,450	21,200	21,600	51,455
20260707	22,100	22,100	21,550	21,900	16,468
20260706	21,900	22,100	21,550	21,900	23,329
20260703	21,500	21,800	21,050	21,700	17,191
20260702	21,500	22,000	21,050	21,350	24,033
20260701	21,250	21,800	20,850	21,700	18,681
20260630	21,950	21,950	20,900	21,050	13,625
20260629	20,500	21,500	20,000	21,300	27,569
20260626	21,900	21,900	19,930	20,150	55,604

제이브이엠 관련 뉴스

[제이브이엠] 분기보고서 (2026.03)dart · 2026-05-15
[제이브이엠] [첨부정정]사업보고서 (2025.12)dart · 2026-03-25
[제이브이엠] 사업보고서 (2025.12)dart · 2026-03-23
[제이브이엠] 의결권대리행사권유참고서류dart · 2026-03-13
[제이브이엠] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-01-29
[제이브이엠] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-01-29
[제이브이엠] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-01-29
[제이브이엠] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-01-29
[제이브이엠] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-01-29
[제이브이엠] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-01-29
[제이브이엠] 주요사항보고서(자기주식처분결정)dart · 2026-01-09
[제이브이엠] 분기보고서 (2025.09)dart · 2025-11-14
[제이브이엠] 반기보고서 (2025.06)dart · 2025-08-14
[제이브이엠] 분기보고서 (2025.03)dart · 2025-05-15
[제이브이엠] 사업보고서 (2024.12)dart · 2025-03-21
[제이브이엠] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-03-13
[제이브이엠] 의결권대리행사권유참고서류dart · 2025-03-13
[제이브이엠] 분기보고서 (2024.09)dart · 2024-11-14
[제이브이엠] 주식등의대량보유상황보고서(약식)dart · 2024-10-07
[제이브이엠] 반기보고서 (2024.06)dart · 2024-08-14