이지홀딩스
035810KOSDAQ· 식료품 제조업4,630원+10 (+0.22%)전일 종가 2026-09-18
52주 위치
3,6159,29018%신고가 대비 -50.16%
- 시가총액
- 2,987억
- PER
- 13.46
- PBR
- 0.46
- EPS(TTM)
- 344원
- BPS
- 9,973원
- 배당수익률
- 29.40%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +2.8% | +2.2% | -21.5% | +3.5% | +17.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,625 | 4,655 | 4,600 | 4,630 | 10 | +0.22% | 76,790 | 3.56억 |
| 2026-09-17 | 4,670 | 4,670 | 4,595 | 4,620 | -25 | -0.54% | 52,568 | 2.43억 |
| 2026-09-16 | 4,575 | 4,650 | 4,535 | 4,645 | 75 | +1.64% | 170,670 | 7.93억 |
| 2026-09-15 | 4,560 | 4,625 | 4,560 | 4,570 | -25 | -0.54% | 75,579 | 3.45억 |
| 2026-09-14 | 4,575 | 4,610 | 4,535 | 4,595 | -15 | -0.33% | 68,508 | 3.15억 |
| 2026-09-11 | 4,620 | 4,645 | 4,590 | 4,610 | -10 | -0.22% | 98,580 | 4.54억 |
| 2026-09-10 | 4,600 | 4,620 | 4,540 | 4,620 | 20 | +0.43% | 132,372 | 6.12억 |
| 2026-09-09 | 4,690 | 4,690 | 4,580 | 4,600 | -90 | -1.92% | 153,945 | 7.08억 |
| 2026-09-08 | 4,710 | 4,750 | 4,680 | 4,690 | -55 | -1.16% | 148,571 | 6.97억 |
| 2026-09-07 | 4,695 | 4,770 | 4,630 | 4,745 | 50 | +1.06% | 197,649 | 9.38억 |
| 2026-09-04 | 4,660 | 4,700 | 4,635 | 4,695 | 35 | +0.75% | 98,521 | 4.63억 |
| 2026-09-03 | 4,655 | 4,680 | 4,605 | 4,660 | 10 | +0.22% | 189,384 | 8.83억 |
| 2026-09-02 | 4,635 | 4,695 | 4,595 | 4,650 | -30 | -0.64% | 126,666 | 5.89억 |
| 2026-09-01 | 4,605 | 4,695 | 4,605 | 4,680 | 40 | +0.86% | 192,996 | 9.03억 |
| 2026-08-31 | 4,600 | 4,650 | 4,545 | 4,640 | 25 | +0.54% | 238,450 | 11.06억 |
| 2026-08-28 | 4,500 | 4,630 | 4,455 | 4,615 | 115 | +2.56% | 151,110 | 6.97억 |
| 2026-08-27 | 4,580 | 4,640 | 4,475 | 4,500 | -35 | -0.77% | 131,836 | 5.93억 |
| 2026-08-26 | 4,500 | 4,535 | 4,445 | 4,535 | 50 | +1.11% | 141,161 | 6.4억 |
| 2026-08-25 | 4,450 | 4,500 | 4,375 | 4,485 | 30 | +0.67% | 98,041 | 4.4억 |
| 2026-08-24 | 4,380 | 4,465 | 4,335 | 4,455 | 70 | +1.60% | 100,250 | 4.47억 |
| 2026-08-21 | 4,445 | 4,450 | 4,320 | 4,385 | -100 | -2.23% | 211,328 | 9.27억 |
| 2026-08-20 | 4,480 | 4,575 | 4,435 | 4,485 | 10 | +0.22% | 178,372 | 8억 |
| 2026-08-19 | 4,440 | 4,480 | 4,380 | 4,475 | -30 | -0.67% | 168,990 | 7.56억 |
| 2026-08-18 | 4,545 | 4,555 | 4,450 | 4,505 | -35 | -0.77% | 175,541 | 7.91억 |
| 2026-08-14 | 4,425 | 4,550 | 4,425 | 4,540 | 100 | +2.25% | 153,253 | 6.96억 |
| 2026-08-13 | 4,545 | 4,565 | 4,395 | 4,440 | -115 | -2.52% | 316,624 | 14.06억 |
| 2026-08-12 | 4,595 | 4,625 | 4,525 | 4,555 | -65 | -1.41% | 128,934 | 5.87억 |
| 2026-08-11 | 4,510 | 4,675 | 4,505 | 4,620 | 80 | +1.76% | 239,643 | 11.07억 |
| 2026-08-10 | 4,490 | 4,555 | 4,470 | 4,540 | 75 | +1.68% | 182,704 | 8.29억 |
| 2026-08-07 | 4,400 | 4,500 | 4,395 | 4,465 | 35 | +0.79% | 186,595 | 8.33억 |
| 2026-08-06 | 4,315 | 4,435 | 4,270 | 4,430 | 100 | +2.31% | 255,749 | 11.33억 |
| 2026-08-05 | 4,270 | 4,340 | 4,265 | 4,330 | 60 | +1.41% | 110,124 | 4.77억 |
| 2026-08-04 | 4,170 | 4,275 | 4,160 | 4,270 | 110 | +2.64% | 132,121 | 5.64억 |
| 2026-08-03 | 4,165 | 4,240 | 4,060 | 4,160 | 25 | +0.60% | 217,168 | 9.03억 |
| 2026-07-31 | 4,040 | 4,135 | 4,030 | 4,135 | 100 | +2.48% | 253,812 | 10.5억 |
| 2026-07-30 | 3,785 | 4,150 | 3,785 | 4,035 | -20 | -0.49% | 254,654 | 10.28억 |
| 2026-07-29 | 4,165 | 4,285 | 3,985 | 4,055 | -105 | -2.52% | 365,006 | 14.8억 |
| 2026-07-28 | 4,320 | 4,320 | 4,120 | 4,160 | -215 | -4.91% | 239,710 | 9.97억 |
| 2026-07-27 | 4,390 | 4,440 | 4,345 | 4,375 | 5 | +0.11% | 119,472 | 5.23억 |
| 2026-07-24 | 4,390 | 4,485 | 4,350 | 4,370 | -50 | -1.13% | 247,157 | 10.8억 |
| 2026-07-23 | 4,320 | 4,435 | 4,320 | 4,420 | 85 | +1.96% | 171,153 | 7.56억 |
| 2026-07-22 | 4,355 | 4,420 | 4,310 | 4,335 | -20 | -0.46% | 155,648 | 6.75억 |
| 2026-07-21 | 4,330 | 4,385 | 4,275 | 4,355 | 5 | +0.11% | 163,852 | 7.14억 |
| 2026-07-20 | 4,420 | 4,460 | 4,320 | 4,350 | -80 | -1.81% | 242,557 | 10.55억 |
| 2026-07-16 | 4,435 | 4,510 | 4,390 | 4,430 | -50 | -1.12% | 123,412 | 5.47억 |
| 2026-07-15 | 4,430 | 4,530 | 4,425 | 4,480 | 55 | +1.24% | 246,278 | 11.03억 |
| 2026-07-14 | 4,340 | 4,455 | 4,305 | 4,425 | 45 | +1.03% | 240,145 | 10.63억 |
| 2026-07-13 | 4,355 | 4,485 | 4,345 | 4,380 | -20 | -0.45% | 162,097 | 7.1억 |
| 2026-07-10 | 4,200 | 4,455 | 4,200 | 4,400 | 210 | +5.01% | 253,893 | 11.17억 |
| 2026-07-09 | 4,255 | 4,290 | 4,125 | 4,190 | -85 | -1.99% | 173,320 | 7.26억 |
| 2026-07-08 | 4,255 | 4,370 | 4,240 | 4,275 | -65 | -1.50% | 190,395 | 8.14억 |
| 2026-07-07 | 4,280 | 4,370 | 4,220 | 4,340 | 65 | +1.52% | 159,766 | 6.93억 |
| 2026-07-06 | 4,290 | 4,340 | 4,210 | 4,275 | -50 | -1.16% | 210,840 | 9.01억 |
| 2026-07-03 | 4,255 | 4,350 | 4,170 | 4,325 | 70 | +1.65% | 235,005 | 10.16억 |
| 2026-07-02 | 4,205 | 4,360 | 4,200 | 4,255 | 5 | +0.12% | 187,489 | 7.98억 |
| 2026-07-01 | 4,200 | 4,270 | 4,195 | 4,250 | 55 | +1.31% | 121,521 | 5.16억 |
| 2026-06-30 | 4,225 | 4,300 | 4,165 | 4,195 | -60 | -1.41% | 165,063 | 6.92억 |
| 2026-06-29 | 3,985 | 4,255 | 3,985 | 4,255 | 275 | +6.91% | 264,402 | 11.25억 |
| 2026-06-26 | 4,125 | 4,150 | 3,890 | 3,980 | -195 | -4.67% | 352,232 | 14.02억 |
| 2026-06-25 | 4,240 | 4,300 | 4,165 | 4,175 | -75 | -1.76% | 207,317 | 8.66억 |
| 2026-06-24 | 4,230 | 4,290 | 4,175 | 4,250 | 25 | +0.59% | 210,016 | 8.93억 |
| 2026-06-23 | 4,400 | 4,445 | 4,220 | 4,225 | -225 | -5.06% | 196,644 | 8.31억 |
| 2026-06-22 | 4,355 | 4,500 | 4,355 | 4,450 | 0 | 0.00% | 146,139 | 6.5억 |
| 2026-06-19 | 4,530 | 4,530 | 4,330 | 4,450 | -80 | -1.77% | 295,247 | 13.14억 |
| 2026-06-18 | 4,640 | 4,715 | 4,475 | 4,530 | -90 | -1.95% | 267,042 | 12.1억 |
| 2026-06-17 | 4,785 | 4,795 | 4,615 | 4,620 | -165 | -3.45% | 229,111 | 10.58억 |
| 2026-06-16 | 4,450 | 4,945 | 4,430 | 4,785 | 335 | +7.53% | 1,165,381 | 55.76억 |
| 2026-06-15 | 4,440 | 4,530 | 4,420 | 4,450 | 30 | +0.68% | 219,301 | 9.76억 |
| 2026-06-12 | 4,305 | 4,500 | 4,305 | 4,420 | 140 | +3.27% | 291,553 | 12.89억 |
| 2026-06-11 | 4,260 | 4,350 | 4,200 | 4,280 | -20 | -0.47% | 190,435 | 8.15억 |
| 2026-06-10 | 4,350 | 4,385 | 4,205 | 4,300 | -60 | -1.38% | 22 | 9만 |
| 2026-06-09 | 4,175 | 4,430 | 4,175 | 4,360 | 150 | +3.56% | 271,212 | 11.82억 |
| 2026-06-08 | 4,260 | 4,355 | 4,145 | 4,210 | -200 | -4.54% | 313,814 | 13.21억 |
| 2026-06-05 | 4,405 | 4,435 | 4,265 | 4,410 | 5 | +0.11% | 232,265 | 10.24억 |
| 2026-06-04 | 4,470 | 4,565 | 4,400 | 4,405 | -100 | -2.22% | 285,060 | 12.56억 |
| 2026-06-02 | 4,545 | 4,545 | 4,390 | 4,505 | -55 | -1.21% | 401,306 | 18.08억 |
| 2026-06-01 | 4,700 | 4,700 | 4,465 | 4,560 | -140 | -2.98% | 453,126 | 20.66억 |
| 2026-05-29 | 4,865 | 4,930 | 4,670 | 4,700 | -135 | -2.79% | 333,226 | 15.66억 |
| 2026-05-28 | 5,000 | 5,010 | 4,740 | 4,835 | -165 | -3.30% | 374,227 | 18.09억 |
| 2026-05-27 | 5,250 | 5,270 | 4,970 | 5,000 | -250 | -4.76% | 429,205 | 21.46억 |
| 2026-05-26 | 5,260 | 5,310 | 5,090 | 5,250 | 0 | 0.00% | 351,239 | 18.44억 |
| 2026-05-22 | 5,330 | 5,450 | 5,210 | 5,250 | -120 | -2.23% | 508,710 | 26.71억 |
| 2026-05-21 | 5,300 | 5,430 | 5,290 | 5,370 | 100 | +1.90% | 442,506 | 23.76억 |
| 2026-05-20 | 5,280 | 5,350 | 5,180 | 5,270 | -10 | -0.19% | 353,559 | 18.63억 |
| 2026-05-19 | 5,090 | 5,310 | 5,040 | 5,280 | 210 | +4.14% | 551,856 | 29.14억 |
| 2026-05-18 | 5,160 | 5,190 | 5,000 | 5,070 | -90 | -1.74% | 332,646 | 16.87억 |
| 2026-05-15 | 5,230 | 5,280 | 5,110 | 5,160 | -60 | -1.15% | 279,976 | 14.45억 |
| 2026-05-14 | 5,060 | 5,270 | 5,060 | 5,220 | 170 | +3.37% | 271,756 | 14.19억 |
| 2026-05-13 | 5,140 | 5,190 | 5,040 | 5,050 | -100 | -1.94% | 318,168 | 16.07억 |
| 2026-05-12 | 5,300 | 5,330 | 5,030 | 5,150 | -140 | -2.65% | 457,896 | 23.58억 |
| 2026-05-11 | 5,520 | 5,520 | 5,280 | 5,290 | -250 | -4.51% | 513,176 | 27.15억 |
| 2026-05-08 | 5,510 | 5,600 | 5,420 | 5,540 | 30 | +0.54% | 261,883 | 14.51억 |
| 2026-05-07 | 5,550 | 5,630 | 5,450 | 5,510 | -10 | -0.18% | 320,806 | 17.68억 |
| 2026-05-06 | 5,720 | 5,730 | 5,400 | 5,520 | -200 | -3.50% | 981,968 | 54.2억 |
| 2026-05-04 | 5,530 | 5,740 | 5,500 | 5,720 | 260 | +4.76% | 881,169 | 50.4억 |
| 2026-04-30 | 5,510 | 5,620 | 5,460 | 5,460 | -40 | -0.73% | 727,448 | 39.72억 |
| 2026-04-29 | 5,450 | 5,540 | 5,410 | 5,500 | 60 | +1.10% | 218,372 | 12.01억 |
| 2026-04-28 | 5,410 | 5,470 | 5,330 | 5,440 | 40 | +0.74% | 585,619 | 31.86억 |
| 2026-04-27 | 5,480 | 5,510 | 5,390 | 5,400 | -40 | -0.74% | 384,458 | 20.76억 |
| 2026-04-24 | 5,470 | 5,490 | 5,400 | 5,440 | -30 | -0.55% | 235,007 | 12.78억 |
| 2026-04-23 | 5,620 | 5,650 | 5,360 | 5,470 | -110 | -1.97% | 621,935 | 34.02억 |
| 2026-04-22 | 5,690 | 5,700 | 5,550 | 5,580 | -110 | -1.93% | 402,534 | 22.46억 |
| 2026-04-21 | 5,830 | 5,860 | 5,640 | 5,690 | -110 | -1.90% | 330,600 | 18.81억 |
| 2026-04-20 | 5,960 | 5,970 | 5,790 | 5,800 | -160 | -2.68% | 334,614 | 19.41억 |
| 2026-04-17 | 5,920 | 6,030 | 5,800 | 5,960 | 50 | +0.85% | 399,649 | 23.82억 |
| 2026-04-16 | 5,900 | 5,980 | 5,880 | 5,910 | 10 | +0.17% | 266,799 | 15.77억 |
| 2026-04-15 | 5,920 | 5,930 | 5,800 | 5,900 | 20 | +0.34% | 249,340 | 14.71억 |
| 2026-04-14 | 5,850 | 5,900 | 5,780 | 5,880 | 70 | +1.20% | 198,440 | 11.67억 |
| 2026-04-13 | 5,790 | 5,850 | 5,710 | 5,810 | -40 | -0.68% | 221,707 | 12.88억 |
| 2026-04-10 | 5,660 | 5,860 | 5,640 | 5,850 | 200 | +3.54% | 408,840 | 23.92억 |
| 2026-04-09 | 5,700 | 5,710 | 5,600 | 5,650 | -60 | -1.05% | 171,515 | 9.69억 |
| 2026-04-08 | 5,670 | 5,740 | 5,640 | 5,710 | 140 | +2.51% | 244,750 | 13.98억 |
| 2026-04-07 | 5,640 | 5,670 | 5,470 | 5,570 | -50 | -0.89% | 228,166 | 12.71억 |
| 2026-04-06 | 5,710 | 5,730 | 5,570 | 5,620 | -100 | -1.75% | 315,091 | 17.71억 |
| 2026-04-03 | 5,490 | 5,780 | 5,490 | 5,720 | 260 | +4.76% | 391,132 | 22.37억 |
| 2026-04-02 | 5,690 | 5,780 | 5,400 | 5,460 | -210 | -3.70% | 428,309 | 23.39억 |
| 2026-04-01 | 5,700 | 5,770 | 5,560 | 5,670 | 50 | +0.89% | 383,889 | 21.77억 |
| 2026-03-31 | 5,540 | 5,690 | 5,450 | 5,620 | 10 | +0.18% | 353,884 | 19.89억 |
| 2026-03-30 | 5,500 | 5,660 | 5,380 | 5,610 | -10 | -0.18% | 348,389 | 19.54억 |
| 2026-03-27 | 5,530 | 5,630 | 5,410 | 5,620 | — | — | 257,615 | 14.48억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)