지엠비코리아
013870KOSPI· 자동차 및 트레일러 제조업3,820원-5 (-0.13%)시간외
52주 위치
3,5107,1409%신고가 대비 -46.50%
- 시가총액
- 729억
- PER
- 3.41
- PBR
- 0.24
- EPS(TTM)
- 1,120원
- BPS
- 15,971원
- 배당수익률
- 6.54%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -3.5% | -1.7% | -29.9% | -4.5% | -5.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 3,900 | 3,900 | 3,780 | 3,820 | -5 | -0.13% | 12,867 | 4,915만 |
| 2026-09-18 | 3,900 | 3,950 | 3,785 | 3,825 | -20 | -0.52% | 13,171 | 5,038만 |
| 2026-09-17 | 3,830 | 3,845 | 3,775 | 3,845 | 15 | +0.39% | 19,026 | 7,315만 |
| 2026-09-16 | 3,800 | 3,845 | 3,770 | 3,830 | 0 | 0.00% | 16,213 | 6,210만 |
| 2026-09-15 | 3,845 | 3,855 | 3,770 | 3,830 | 0 | 0.00% | 18,423 | 7,056만 |
| 2026-09-14 | 3,815 | 3,895 | 3,790 | 3,830 | 15 | +0.39% | 20,566 | 7,877만 |
| 2026-09-11 | 3,840 | 3,840 | 3,780 | 3,815 | 10 | +0.26% | 19,882 | 7,585만 |
| 2026-09-10 | 3,840 | 3,875 | 3,785 | 3,805 | -30 | -0.78% | 24,210 | 9,212만 |
| 2026-09-09 | 3,850 | 3,865 | 3,835 | 3,835 | -15 | -0.39% | 13,165 | 5,049만 |
| 2026-09-08 | 3,970 | 3,970 | 3,840 | 3,850 | -25 | -0.65% | 7,849 | 3,022만 |
| 2026-09-07 | 3,845 | 3,960 | 3,845 | 3,875 | 30 | +0.78% | 6,112 | 2,368만 |
| 2026-09-04 | 3,840 | 3,930 | 3,840 | 3,845 | 5 | +0.13% | 3,822 | 1,470만 |
| 2026-09-03 | 3,860 | 3,900 | 3,840 | 3,840 | -20 | -0.52% | 5,979 | 2,296만 |
| 2026-09-02 | 3,955 | 4,000 | 3,860 | 3,860 | -130 | -3.26% | 19,312 | 7,454만 |
| 2026-09-01 | 3,955 | 3,990 | 3,905 | 3,990 | 85 | +2.18% | 6,478 | 2,585만 |
| 2026-08-31 | 3,890 | 3,945 | 3,870 | 3,905 | 15 | +0.39% | 6,270 | 2,448만 |
| 2026-08-28 | 3,900 | 3,930 | 3,870 | 3,890 | 20 | +0.52% | 5,513 | 2,145만 |
| 2026-08-27 | 3,915 | 3,965 | 3,860 | 3,870 | -40 | -1.02% | 12,049 | 4,663만 |
| 2026-08-26 | 3,955 | 3,960 | 3,885 | 3,910 | 60 | +1.56% | 10,445 | 4,084만 |
| 2026-08-25 | 3,855 | 3,895 | 3,840 | 3,850 | -5 | -0.13% | 7,167 | 2,759만 |
| 2026-08-24 | 3,970 | 3,970 | 3,690 | 3,855 | -105 | -2.65% | 19,031 | 7,336만 |
| 2026-08-21 | 3,900 | 3,960 | 3,840 | 3,960 | 25 | +0.64% | 19,893 | 7,878만 |
| 2026-08-20 | 3,970 | 3,970 | 3,870 | 3,935 | 25 | +0.64% | 9,867 | 3,883만 |
| 2026-08-19 | 4,015 | 4,030 | 3,900 | 3,910 | -70 | -1.76% | 20,170 | 7,886만 |
| 2026-08-18 | 4,000 | 4,010 | 3,950 | 3,980 | -35 | -0.87% | 24,361 | 9,696만 |
| 2026-08-14 | 3,880 | 4,030 | 3,880 | 4,015 | 115 | +2.95% | 17,819 | 7,154만 |
| 2026-08-13 | 3,930 | 3,940 | 3,875 | 3,900 | -30 | -0.76% | 14,910 | 5,815만 |
| 2026-08-12 | 4,000 | 4,000 | 3,920 | 3,930 | -70 | -1.75% | 29,356 | 1.15억 |
| 2026-08-11 | 3,950 | 4,030 | 3,945 | 4,000 | 50 | +1.27% | 15,837 | 6,335만 |
| 2026-08-10 | 3,930 | 3,970 | 3,920 | 3,950 | 20 | +0.51% | 11,296 | 4,462만 |
| 2026-08-07 | 3,905 | 3,940 | 3,895 | 3,930 | 25 | +0.64% | 11,680 | 4,590만 |
| 2026-08-06 | 3,880 | 3,950 | 3,845 | 3,905 | 25 | +0.64% | 22,217 | 8,676만 |
| 2026-08-05 | 3,900 | 3,930 | 3,850 | 3,880 | 20 | +0.52% | 21,323 | 8,273만 |
| 2026-08-04 | 3,785 | 3,890 | 3,785 | 3,860 | 40 | +1.05% | 15,472 | 5,972만 |
| 2026-08-03 | 3,830 | 3,885 | 3,770 | 3,820 | 5 | +0.13% | 19,786 | 7,558만 |
| 2026-07-31 | 3,685 | 3,825 | 3,685 | 3,815 | 145 | +3.95% | 18,403 | 7,021만 |
| 2026-07-30 | 3,705 | 3,720 | 3,635 | 3,670 | -35 | -0.94% | 17,586 | 6,454만 |
| 2026-07-29 | 3,705 | 3,800 | 3,595 | 3,705 | 0 | 0.00% | 47,175 | 1.75억 |
| 2026-07-28 | 3,795 | 3,795 | 3,700 | 3,705 | -90 | -2.37% | 24,181 | 8,959만 |
| 2026-07-27 | 3,830 | 3,830 | 3,745 | 3,795 | -35 | -0.91% | 11,501 | 4,365만 |
| 2026-07-24 | 3,805 | 3,830 | 3,705 | 3,830 | 25 | +0.66% | 9,329 | 3,573만 |
| 2026-07-23 | 3,760 | 3,815 | 3,730 | 3,805 | 15 | +0.40% | 24,658 | 9,382만 |
| 2026-07-22 | 3,830 | 3,830 | 3,700 | 3,790 | 20 | +0.53% | 13,516 | 5,123만 |
| 2026-07-21 | 3,705 | 3,770 | 3,675 | 3,770 | 35 | +0.94% | 21,866 | 8,243만 |
| 2026-07-20 | 3,845 | 3,845 | 3,705 | 3,735 | -145 | -3.74% | 8,884 | 3,318만 |
| 2026-07-16 | 3,835 | 3,925 | 3,785 | 3,880 | 5 | +0.13% | 16,076 | 6,237만 |
| 2026-07-15 | 3,830 | 3,930 | 3,830 | 3,875 | 115 | +3.06% | 19,147 | 7,419만 |
| 2026-07-14 | 3,765 | 3,870 | 3,740 | 3,760 | -120 | -3.09% | 36,634 | 1.38억 |
| 2026-07-13 | 3,870 | 3,955 | 3,710 | 3,880 | 10 | +0.26% | 32,596 | 1.26억 |
| 2026-07-10 | 3,810 | 3,980 | 3,810 | 3,870 | 60 | +1.57% | 26,257 | 1.02억 |
| 2026-07-09 | 3,810 | 3,900 | 3,765 | 3,810 | -20 | -0.52% | 16,864 | 6,425만 |
| 2026-07-08 | 3,970 | 4,040 | 3,830 | 3,830 | -160 | -4.01% | 26,687 | 1.02억 |
| 2026-07-07 | 4,060 | 4,080 | 3,950 | 3,990 | -70 | -1.72% | 44,677 | 1.78억 |
| 2026-07-06 | 3,950 | 4,090 | 3,950 | 4,060 | 100 | +2.53% | 43,195 | 1.75억 |
| 2026-07-03 | 3,945 | 4,000 | 3,850 | 3,960 | 15 | +0.38% | 31,796 | 1.26억 |
| 2026-07-02 | 3,830 | 4,085 | 3,710 | 3,945 | 145 | +3.82% | 127,501 | 5.03억 |
| 2026-07-01 | 3,760 | 3,820 | 3,700 | 3,800 | 40 | +1.06% | 24,030 | 9,131만 |
| 2026-06-30 | 3,795 | 3,800 | 3,715 | 3,760 | -35 | -0.92% | 16,085 | 6,048만 |
| 2026-06-29 | 3,565 | 3,795 | 3,545 | 3,795 | 230 | +6.45% | 50,310 | 1.91억 |
| 2026-06-26 | 3,580 | 3,690 | 3,510 | 3,565 | -15 | -0.42% | 36,450 | 1.3억 |
| 2026-06-25 | 3,670 | 3,760 | 3,580 | 3,580 | -90 | -2.45% | 53,471 | 1.91억 |
| 2026-06-24 | 3,755 | 3,760 | 3,625 | 3,670 | 40 | +1.10% | 21,754 | 7,984만 |
| 2026-06-23 | 3,800 | 3,900 | 3,630 | 3,630 | -170 | -4.47% | 64,842 | 2.35억 |
| 2026-06-22 | 3,885 | 3,930 | 3,785 | 3,800 | -85 | -2.19% | 48,493 | 1.84억 |
| 2026-06-19 | 3,935 | 3,985 | 3,840 | 3,885 | -65 | -1.65% | 31,582 | 1.23억 |
| 2026-06-18 | 4,080 | 4,080 | 3,905 | 3,950 | -65 | -1.62% | 39,769 | 1.57억 |
| 2026-06-17 | 4,040 | 4,110 | 4,000 | 4,015 | -25 | -0.62% | 14,711 | 5,906만 |
| 2026-06-16 | 4,110 | 4,110 | 4,000 | 4,040 | -20 | -0.49% | 20,812 | 8,408만 |
| 2026-06-15 | 4,070 | 4,105 | 3,990 | 4,060 | 70 | +1.75% | 25,529 | 1.04억 |
| 2026-06-12 | 3,945 | 4,120 | 3,945 | 3,990 | 65 | +1.66% | 26,338 | 1.05억 |
| 2026-06-11 | 3,970 | 3,970 | 3,865 | 3,925 | 45 | +1.16% | 52,409 | 2.06억 |
| 2026-06-10 | 3,985 | 4,010 | 3,855 | 3,880 | -65 | -1.65% | 37,147 | 1.44억 |
| 2026-06-09 | 3,800 | 4,015 | 3,800 | 3,945 | 205 | +5.48% | 57,366 | 2.26억 |
| 2026-06-08 | 3,800 | 4,100 | 3,705 | 3,740 | -145 | -3.73% | 86,441 | 3.23억 |
| 2026-06-05 | 3,910 | 3,965 | 3,825 | 3,885 | -20 | -0.51% | 34,386 | 1.34억 |
| 2026-06-04 | 4,005 | 4,040 | 3,900 | 3,905 | -100 | -2.50% | 36,466 | 1.42억 |
| 2026-06-02 | 3,905 | 4,045 | 3,800 | 4,005 | 100 | +2.56% | 70,501 | 2.82억 |
| 2026-06-01 | 3,900 | 4,025 | 3,850 | 3,905 | -25 | -0.64% | 98,594 | 3.85억 |
| 2026-05-29 | 4,040 | 4,100 | 3,900 | 3,930 | -140 | -3.44% | 217,556 | 8.55억 |
| 2026-05-28 | 4,145 | 4,250 | 4,000 | 4,070 | -75 | -1.81% | 70,804 | 2.88억 |
| 2026-05-27 | 4,270 | 4,305 | 4,120 | 4,145 | -160 | -3.72% | 70,370 | 2.92억 |
| 2026-05-26 | 4,530 | 4,565 | 4,285 | 4,305 | -170 | -3.80% | 59,308 | 2.55억 |
| 2026-05-22 | 4,460 | 4,500 | 4,345 | 4,475 | 90 | +2.05% | 26,535 | 1.19억 |
| 2026-05-21 | 4,320 | 4,440 | 4,320 | 4,385 | 115 | +2.69% | 32,079 | 1.41억 |
| 2026-05-20 | 4,360 | 4,360 | 4,150 | 4,270 | -90 | -2.06% | 56,116 | 2.4억 |
| 2026-05-19 | 4,475 | 4,475 | 4,285 | 4,360 | -55 | -1.25% | 41,029 | 1.79억 |
| 2026-05-18 | 4,360 | 4,440 | 4,295 | 4,415 | -5 | -0.11% | 31,432 | 1.39억 |
| 2026-05-15 | 4,515 | 4,600 | 4,360 | 4,420 | -95 | -2.10% | 56,531 | 2.5억 |
| 2026-05-14 | 4,450 | 4,530 | 4,300 | 4,515 | 60 | +1.35% | 41,504 | 1.87억 |
| 2026-05-13 | 4,460 | 4,520 | 4,200 | 4,455 | 105 | +2.41% | 77,188 | 3.44억 |
| 2026-05-12 | 4,520 | 4,595 | 4,340 | 4,350 | -160 | -3.55% | 73,648 | 3.2억 |
| 2026-05-11 | 4,630 | 4,640 | 4,420 | 4,510 | -120 | -2.59% | 79,658 | 3.59억 |
| 2026-05-08 | 4,600 | 4,695 | 4,530 | 4,630 | 30 | +0.65% | 66,676 | 3.09억 |
| 2026-05-07 | 4,755 | 4,795 | 4,600 | 4,600 | -125 | -2.65% | 56,605 | 2.6억 |
| 2026-05-06 | 4,945 | 4,945 | 4,720 | 4,725 | -160 | -3.28% | 64,540 | 3.05억 |
| 2026-05-04 | 4,910 | 5,000 | 4,880 | 4,885 | -20 | -0.41% | 32,263 | 1.58억 |
| 2026-04-30 | 4,990 | 5,020 | 4,885 | 4,905 | -60 | -1.21% | 33,238 | 1.63억 |
| 2026-04-29 | 5,000 | 5,040 | 4,935 | 4,965 | -45 | -0.90% | 32,378 | 1.61억 |
| 2026-04-28 | 4,980 | 5,050 | 4,935 | 5,010 | 90 | +1.83% | 33,844 | 1.7억 |
| 2026-04-27 | 4,955 | 5,030 | 4,920 | 4,920 | -30 | -0.61% | 58,856 | 2.9억 |
| 2026-04-24 | 5,020 | 5,020 | 4,940 | 4,950 | -60 | -1.20% | 51,873 | 2.57억 |
| 2026-04-23 | 5,050 | 5,120 | 4,945 | 5,010 | -40 | -0.79% | 91,308 | 4.57억 |
| 2026-04-22 | 5,160 | 5,190 | 5,010 | 5,050 | -70 | -1.37% | 57,602 | 2.91억 |
| 2026-04-21 | 5,090 | 5,850 | 5,030 | 5,120 | 100 | +1.99% | 867,427 | 44.41억 |
| 2026-04-20 | 5,050 | 5,100 | 5,000 | 5,020 | -30 | -0.59% | 41,009 | 2.06억 |
| 2026-04-17 | 5,040 | 5,080 | 4,990 | 5,050 | 65 | +1.30% | 24,862 | 1.26억 |
| 2026-04-16 | 5,000 | 5,100 | 4,980 | 4,985 | -35 | -0.70% | 20,531 | 1.02억 |
| 2026-04-15 | 5,020 | 5,070 | 4,990 | 5,020 | 25 | +0.50% | 20,892 | 1.05억 |
| 2026-04-14 | 5,010 | 5,010 | 4,800 | 4,995 | 65 | +1.32% | 24,239 | 1.21억 |
| 2026-04-13 | 4,960 | 5,010 | 4,890 | 4,930 | -30 | -0.60% | 15,809 | 7,794만 |
| 2026-04-10 | 4,945 | 5,000 | 4,910 | 4,960 | 15 | +0.30% | 23,413 | 1.16억 |
| 2026-04-09 | 5,070 | 5,070 | 4,900 | 4,945 | -75 | -1.49% | 22,178 | 1.1억 |
| 2026-04-08 | 4,950 | 5,090 | 4,880 | 5,020 | 140 | +2.87% | 56,438 | 2.83억 |
| 2026-04-07 | 4,900 | 4,940 | 4,800 | 4,880 | -20 | -0.41% | 48,919 | 2.39억 |
| 2026-04-06 | 4,920 | 4,930 | 4,850 | 4,900 | -20 | -0.41% | 22,965 | 1.13억 |
| 2026-04-03 | 4,805 | 4,995 | 4,800 | 4,920 | 120 | +2.50% | 46,954 | 2.31억 |
| 2026-04-02 | 5,010 | 5,050 | 4,690 | 4,800 | -150 | -3.03% | 82,905 | 3.98억 |
| 2026-04-01 | 4,800 | 4,955 | 4,800 | 4,950 | 170 | +3.56% | 47,956 | 2.37억 |
| 2026-03-31 | 4,850 | 4,880 | 4,740 | 4,780 | -70 | -1.44% | 42,351 | 2.02억 |
| 2026-03-30 | 5,080 | 5,080 | 4,835 | 4,850 | — | — | 44,803 | 2.17억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)