일지테크
019540KOSDAQ· 자동차 및 트레일러 제조업5,070원0 (0.00%)장중장중 · 종가 09-18
52주 위치
3,7158,24030%신고가 대비 -38.47%
- 시가총액
- 685억
- PER
- 1.40
- PBR
- 0.32
- EPS(TTM)
- 3,629원
- BPS
- 15,796원
- 자사주비율
- 2.22%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -10.3% | -18.2% | -26.0% | +20.9% | +24.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,040 | 5,090 | 5,040 | 5,070 | 0 | 0.00% | 16,545 | 8,388만 |
| 2026-09-17 | 5,060 | 5,120 | 4,995 | 5,070 | 10 | +0.20% | 36,412 | 1.85억 |
| 2026-09-16 | 5,040 | 5,080 | 4,970 | 5,060 | 80 | +1.61% | 26,849 | 1.36억 |
| 2026-09-15 | 5,180 | 5,180 | 4,895 | 4,980 | -150 | -2.92% | 68,842 | 3.43억 |
| 2026-09-14 | 5,270 | 5,270 | 5,090 | 5,130 | -140 | -2.66% | 25,852 | 1.33억 |
| 2026-09-11 | 5,290 | 5,290 | 5,120 | 5,270 | -20 | -0.38% | 34,801 | 1.83억 |
| 2026-09-10 | 5,300 | 5,300 | 5,180 | 5,290 | -10 | -0.19% | 21,384 | 1.13억 |
| 2026-09-09 | 5,230 | 5,340 | 5,220 | 5,300 | 70 | +1.34% | 15,069 | 7,987만 |
| 2026-09-08 | 5,460 | 5,460 | 5,230 | 5,230 | -160 | -2.97% | 27,461 | 1.44억 |
| 2026-09-07 | 5,460 | 5,470 | 5,330 | 5,390 | 70 | +1.32% | 24,157 | 1.3억 |
| 2026-09-04 | 5,330 | 5,370 | 5,250 | 5,320 | 40 | +0.76% | 45,598 | 2.43억 |
| 2026-09-03 | 5,430 | 5,430 | 5,250 | 5,280 | -80 | -1.49% | 36,223 | 1.91억 |
| 2026-09-02 | 5,420 | 5,430 | 5,290 | 5,360 | -60 | -1.11% | 33,489 | 1.8억 |
| 2026-09-01 | 5,360 | 5,430 | 5,310 | 5,420 | 40 | +0.74% | 29,856 | 1.62억 |
| 2026-08-31 | 5,360 | 5,390 | 5,230 | 5,380 | -30 | -0.55% | 56,900 | 3.06억 |
| 2026-08-28 | 5,390 | 5,450 | 5,330 | 5,410 | -40 | -0.73% | 52,310 | 2.83억 |
| 2026-08-27 | 5,660 | 5,660 | 5,350 | 5,450 | -120 | -2.15% | 50,135 | 2.73억 |
| 2026-08-26 | 5,650 | 5,670 | 5,540 | 5,570 | 10 | +0.18% | 44,705 | 2.49억 |
| 2026-08-25 | 5,550 | 5,570 | 5,350 | 5,560 | 30 | +0.54% | 44,521 | 2.48억 |
| 2026-08-24 | 5,570 | 5,570 | 5,330 | 5,530 | 50 | +0.91% | 41,628 | 2.3억 |
| 2026-08-21 | 5,490 | 5,490 | 5,260 | 5,480 | -10 | -0.18% | 69,917 | 3.83억 |
| 2026-08-20 | 5,620 | 5,650 | 5,420 | 5,490 | 0 | 0.00% | 63,885 | 3.51억 |
| 2026-08-19 | 5,650 | 5,650 | 5,350 | 5,490 | -160 | -2.83% | 146,693 | 8.05억 |
| 2026-08-18 | 6,090 | 6,100 | 5,550 | 5,650 | -1,150 | -16.91% | 536,882 | 30.33억 |
| 2026-08-14 | 6,750 | 6,860 | 6,720 | 6,800 | 50 | +0.74% | 43,919 | 2.99억 |
| 2026-08-13 | 6,900 | 6,900 | 6,670 | 6,750 | -30 | -0.44% | 40,586 | 2.74억 |
| 2026-08-12 | 6,820 | 6,890 | 6,720 | 6,780 | -30 | -0.44% | 34,908 | 2.37억 |
| 2026-08-11 | 6,730 | 6,850 | 6,690 | 6,810 | 80 | +1.19% | 34,599 | 2.36억 |
| 2026-08-10 | 6,560 | 6,780 | 6,480 | 6,730 | 170 | +2.59% | 55,080 | 3.71억 |
| 2026-08-07 | 6,500 | 6,590 | 6,400 | 6,560 | 60 | +0.92% | 19,370 | 1.27억 |
| 2026-08-06 | 6,580 | 6,650 | 6,420 | 6,500 | -110 | -1.66% | 30,415 | 1.98억 |
| 2026-08-05 | 6,410 | 6,630 | 6,400 | 6,610 | 260 | +4.09% | 56,000 | 3.7억 |
| 2026-08-04 | 6,260 | 6,470 | 6,250 | 6,350 | 90 | +1.44% | 44,731 | 2.84억 |
| 2026-08-03 | 6,160 | 6,280 | 6,060 | 6,260 | 80 | +1.29% | 36,557 | 2.29억 |
| 2026-07-31 | 5,830 | 6,180 | 5,810 | 6,180 | 430 | +7.48% | 44,468 | 2.75억 |
| 2026-07-30 | 5,690 | 5,850 | 5,560 | 5,750 | 60 | +1.05% | 53,448 | 3.07억 |
| 2026-07-29 | 6,070 | 6,070 | 5,450 | 5,690 | -300 | -5.01% | 132,069 | 7.51억 |
| 2026-07-28 | 6,070 | 6,170 | 5,850 | 5,990 | -230 | -3.70% | 46,142 | 2.76억 |
| 2026-07-27 | 6,430 | 6,430 | 6,120 | 6,220 | -120 | -1.89% | 55,758 | 3.47억 |
| 2026-07-24 | 6,750 | 6,750 | 6,260 | 6,340 | -430 | -6.35% | 96,558 | 6.12억 |
| 2026-07-23 | 6,210 | 6,770 | 6,210 | 6,770 | 560 | +9.02% | 139,996 | 9.48억 |
| 2026-07-22 | 6,170 | 6,330 | 6,170 | 6,210 | 70 | +1.14% | 37,696 | 2.34억 |
| 2026-07-21 | 6,180 | 6,290 | 6,030 | 6,140 | -40 | -0.65% | 89,622 | 5.5억 |
| 2026-07-20 | 6,440 | 6,590 | 6,130 | 6,180 | -270 | -4.19% | 57,010 | 3.52억 |
| 2026-07-16 | 6,420 | 6,620 | 6,360 | 6,450 | 30 | +0.47% | 148,648 | 9.59억 |
| 2026-07-15 | 6,130 | 6,480 | 6,130 | 6,420 | 320 | +5.25% | 44,178 | 2.84억 |
| 2026-07-14 | 5,960 | 6,160 | 5,920 | 6,100 | -10 | -0.16% | 74,749 | 4.56억 |
| 2026-07-13 | 6,060 | 6,430 | 6,020 | 6,110 | 50 | +0.83% | 84,361 | 5.15억 |
| 2026-07-10 | 5,800 | 6,130 | 5,750 | 6,060 | 380 | +6.69% | 43,473 | 2.63억 |
| 2026-07-09 | 5,680 | 5,860 | 5,580 | 5,680 | 20 | +0.35% | 52,219 | 2.97억 |
| 2026-07-08 | 5,940 | 6,090 | 5,660 | 5,660 | -340 | -5.67% | 52,992 | 3억 |
| 2026-07-07 | 5,960 | 6,050 | 5,740 | 6,000 | -10 | -0.17% | 56,810 | 3.41억 |
| 2026-07-06 | 5,840 | 6,110 | 5,730 | 6,010 | 170 | +2.91% | 47,049 | 2.83억 |
| 2026-07-03 | 5,840 | 5,850 | 5,510 | 5,840 | 130 | +2.28% | 50,290 | 2.94억 |
| 2026-07-02 | 5,910 | 5,980 | 5,640 | 5,710 | -200 | -3.38% | 47,446 | 2.71억 |
| 2026-07-01 | 5,790 | 6,040 | 5,680 | 5,910 | 200 | +3.50% | 74,427 | 4.4억 |
| 2026-06-30 | 5,790 | 5,790 | 5,640 | 5,710 | -30 | -0.52% | 38,469 | 2.2억 |
| 2026-06-29 | 5,310 | 5,760 | 5,310 | 5,740 | 390 | +7.29% | 62,897 | 3.61억 |
| 2026-06-26 | 5,450 | 5,520 | 5,150 | 5,350 | -140 | -2.55% | 76,918 | 4.12억 |
| 2026-06-25 | 5,620 | 5,700 | 5,420 | 5,490 | -60 | -1.08% | 69,615 | 3.82억 |
| 2026-06-24 | 5,640 | 5,740 | 5,380 | 5,550 | -150 | -2.63% | 85,010 | 4.72억 |
| 2026-06-23 | 5,850 | 5,990 | 5,540 | 5,700 | -150 | -2.56% | 112,266 | 6.4억 |
| 2026-06-22 | 5,910 | 6,110 | 5,800 | 5,850 | -110 | -1.85% | 49,260 | 2.88억 |
| 2026-06-19 | 6,200 | 6,290 | 5,860 | 5,960 | -240 | -3.87% | 108,949 | 6.49억 |
| 2026-06-18 | 6,430 | 6,580 | 6,100 | 6,200 | -230 | -3.58% | 73,736 | 4.57억 |
| 2026-06-17 | 6,430 | 6,630 | 6,380 | 6,430 | 0 | 0.00% | 86,685 | 5.57억 |
| 2026-06-16 | 6,270 | 6,560 | 6,270 | 6,430 | 160 | +2.55% | 110,215 | 7.09억 |
| 2026-06-15 | 6,210 | 6,360 | 6,210 | 6,270 | 100 | +1.62% | 100,623 | 6.31억 |
| 2026-06-12 | 6,140 | 6,420 | 6,100 | 6,170 | 160 | +2.66% | 102,044 | 6.3억 |
| 2026-06-11 | 5,940 | 6,120 | 5,890 | 6,010 | 10 | +0.17% | 66,700 | 4.01억 |
| 2026-06-10 | 5,900 | 6,050 | 5,780 | 6,000 | 100 | +1.69% | 116,834 | 7.01억 |
| 2026-06-09 | 5,790 | 6,060 | 5,640 | 5,900 | 350 | +6.31% | 99,317 | 5.86억 |
| 2026-06-08 | 5,600 | 5,900 | 5,440 | 5,550 | -350 | -5.93% | 131,363 | 7.29억 |
| 2026-06-05 | 5,890 | 5,950 | 5,730 | 5,900 | 0 | 0.00% | 71,208 | 4.2억 |
| 2026-06-04 | 5,780 | 6,050 | 5,700 | 5,900 | 120 | +2.08% | 64,455 | 3.8억 |
| 2026-06-02 | 5,950 | 5,980 | 5,650 | 5,780 | -220 | -3.67% | 150,585 | 8.7억 |
| 2026-06-01 | 6,490 | 6,740 | 5,930 | 6,000 | -100 | -1.64% | 309,631 | 18.58억 |
| 2026-05-29 | 6,410 | 6,470 | 5,900 | 6,100 | -250 | -3.94% | 167,102 | 10.19억 |
| 2026-05-28 | 7,080 | 7,080 | 6,200 | 6,350 | -630 | -9.03% | 247,525 | 15.72억 |
| 2026-05-27 | 7,300 | 7,310 | 6,890 | 6,980 | -190 | -2.65% | 156,179 | 10.9억 |
| 2026-05-26 | 7,070 | 7,290 | 7,050 | 7,170 | 100 | +1.41% | 171,632 | 12.31억 |
| 2026-05-22 | 6,800 | 7,090 | 6,760 | 7,070 | 340 | +5.05% | 76,368 | 5.4억 |
| 2026-05-21 | 6,530 | 6,880 | 6,530 | 6,730 | 240 | +3.70% | 87,244 | 5.87억 |
| 2026-05-20 | 6,690 | 6,780 | 6,380 | 6,490 | -240 | -3.57% | 124,182 | 8.06억 |
| 2026-05-19 | 6,810 | 6,840 | 6,620 | 6,730 | -80 | -1.17% | 89,189 | 6억 |
| 2026-05-18 | 7,430 | 7,430 | 6,300 | 6,810 | -270 | -3.81% | 491,981 | 33.5억 |
| 2026-05-15 | 6,940 | 7,440 | 6,730 | 7,080 | 240 | +3.51% | 280,566 | 19.86억 |
| 2026-05-14 | 7,050 | 7,050 | 6,720 | 6,840 | -120 | -1.72% | 138,743 | 9.49억 |
| 2026-05-13 | 7,030 | 7,200 | 6,900 | 6,960 | -70 | -1.00% | 111,198 | 7.74억 |
| 2026-05-12 | 7,430 | 7,680 | 6,880 | 7,030 | -340 | -4.61% | 193,904 | 13.63억 |
| 2026-05-11 | 7,300 | 7,680 | 7,160 | 7,370 | 120 | +1.66% | 360,164 | 26.54억 |
| 2026-05-08 | 7,140 | 7,400 | 7,030 | 7,250 | 130 | +1.83% | 176,703 | 12.81억 |
| 2026-05-07 | 7,050 | 7,190 | 7,030 | 7,120 | 120 | +1.71% | 125,939 | 8.97억 |
| 2026-05-06 | 7,280 | 7,280 | 6,950 | 7,000 | -210 | -2.91% | 216,555 | 15.16억 |
| 2026-05-04 | 7,210 | 7,340 | 7,070 | 7,210 | 0 | 0.00% | 148,331 | 10.69억 |
| 2026-04-30 | 7,300 | 7,340 | 7,150 | 7,210 | -90 | -1.23% | 95,527 | 6.89억 |
| 2026-04-29 | 7,360 | 7,360 | 7,170 | 7,300 | -50 | -0.68% | 130,824 | 9.55억 |
| 2026-04-28 | 7,500 | 7,540 | 7,290 | 7,350 | -50 | -0.68% | 117,815 | 8.66억 |
| 2026-04-27 | 7,270 | 7,450 | 7,190 | 7,400 | 130 | +1.79% | 140,626 | 10.41억 |
| 2026-04-24 | 7,510 | 7,510 | 7,060 | 7,270 | -240 | -3.20% | 245,854 | 17.87억 |
| 2026-04-23 | 7,690 | 7,750 | 7,440 | 7,510 | -110 | -1.44% | 154,964 | 11.64억 |
| 2026-04-22 | 7,720 | 7,780 | 7,520 | 7,620 | -100 | -1.30% | 173,188 | 13.2억 |
| 2026-04-21 | 7,750 | 7,790 | 7,500 | 7,720 | 60 | +0.78% | 169,166 | 13.06억 |
| 2026-04-20 | 7,760 | 7,820 | 7,500 | 7,660 | -100 | -1.29% | 212,952 | 16.31억 |
| 2026-04-17 | 7,100 | 7,980 | 7,060 | 7,760 | 680 | +9.60% | 612,954 | 47.57억 |
| 2026-04-16 | 7,120 | 7,240 | 7,030 | 7,080 | 20 | +0.28% | 186,258 | 13.19억 |
| 2026-04-15 | 7,120 | 7,420 | 7,060 | 7,060 | 50 | +0.71% | 237,781 | 16.79억 |
| 2026-04-14 | 6,900 | 7,140 | 6,880 | 7,010 | 220 | +3.24% | 251,726 | 17.65억 |
| 2026-04-13 | 6,820 | 7,050 | 6,650 | 6,790 | -70 | -1.02% | 167,251 | 11.36억 |
| 2026-04-10 | 6,750 | 7,000 | 6,660 | 6,860 | 220 | +3.31% | 196,102 | 13.45억 |
| 2026-04-09 | 6,870 | 6,900 | 6,580 | 6,640 | -200 | -2.92% | 138,924 | 9.22억 |
| 2026-04-08 | 6,500 | 6,870 | 6,430 | 6,840 | 510 | +8.06% | 356,907 | 24.41억 |
| 2026-04-07 | 6,380 | 6,490 | 6,220 | 6,330 | -40 | -0.63% | 194,314 | 12.3억 |
| 2026-04-06 | 6,480 | 6,530 | 6,310 | 6,370 | -110 | -1.70% | 132,554 | 8.44억 |
| 2026-04-03 | 6,250 | 6,620 | 6,190 | 6,480 | 320 | +5.19% | 278,315 | 18.03억 |
| 2026-04-02 | 6,410 | 6,420 | 6,150 | 6,160 | -170 | -2.69% | 214,641 | 13.22억 |
| 2026-04-01 | 6,130 | 6,380 | 6,090 | 6,330 | 440 | +7.47% | 352,926 | 22.34억 |
| 2026-03-31 | 6,040 | 6,180 | 5,890 | 5,890 | -150 | -2.48% | 144,953 | 8.54억 |
| 2026-03-30 | 6,100 | 6,100 | 5,810 | 6,040 | -150 | -2.42% | 123,614 | 7.47억 |
| 2026-03-27 | 6,150 | 6,300 | 6,060 | 6,190 | — | — | 166,372 | 10.3억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)