지어소프트
051160KOSDAQ12,060원+80 (+0.67%)전일 종가 2026-09-18
52주 위치
6,27012,90087%신고가 대비 -6.51%
- 시가총액
- 1,866억
- PER
- 10.23
- PBR
- 1.20
- EPS(TTM)
- 1,179원
- BPS
- 10,031원
- 자사주비율
- 12.90%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +19.1% | +68.2% | +47.4% | +52.9% | +48.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 11,750 | 12,900 | 11,620 | 12,060 | 80 | +0.67% | 1,244,163 | 150억 |
| 2026-09-17 | 10,000 | 12,890 | 9,850 | 11,980 | 2,060 | +20.77% | 4,229,915 | 507억 |
| 2026-09-16 | 10,120 | 10,120 | 9,920 | 9,920 | -210 | -2.07% | 23,966 | 2.38억 |
| 2026-09-15 | 10,340 | 10,430 | 10,110 | 10,130 | -180 | -1.75% | 20,931 | 2.12억 |
| 2026-09-14 | 10,190 | 10,440 | 9,970 | 10,310 | 270 | +2.69% | 47,262 | 4.87억 |
| 2026-09-11 | 9,800 | 10,205 | 9,800 | 10,040 | 30 | +0.30% | 34,481 | 3.46억 |
| 2026-09-10 | 9,800 | 10,170 | 9,630 | 10,010 | 280 | +2.88% | 38,637 | 3.87억 |
| 2026-09-09 | 9,710 | 9,850 | 9,600 | 9,730 | 20 | +0.21% | 23,602 | 2.3억 |
| 2026-09-08 | 9,810 | 10,020 | 9,540 | 9,710 | -130 | -1.32% | 40,121 | 3.9억 |
| 2026-09-07 | 10,770 | 10,880 | 9,830 | 9,840 | -1,020 | -9.39% | 106,691 | 10.5억 |
| 2026-09-04 | 9,950 | 10,930 | 9,800 | 10,860 | 1,000 | +10.14% | 285,326 | 30.99억 |
| 2026-09-03 | 9,290 | 10,530 | 8,900 | 9,860 | 750 | +8.23% | 283,131 | 27.92억 |
| 2026-09-02 | 9,300 | 9,410 | 9,090 | 9,110 | -360 | -3.80% | 35,061 | 3.19억 |
| 2026-09-01 | 9,350 | 9,505 | 9,250 | 9,470 | 140 | +1.50% | 25,946 | 2.46억 |
| 2026-08-31 | 9,600 | 9,600 | 9,330 | 9,330 | -200 | -2.10% | 17,667 | 1.65억 |
| 2026-08-28 | 9,310 | 9,610 | 9,250 | 9,530 | 260 | +2.80% | 49,924 | 4.76억 |
| 2026-08-27 | 9,320 | 9,640 | 9,210 | 9,270 | 30 | +0.32% | 77,777 | 7.21억 |
| 2026-08-26 | 9,090 | 9,270 | 9,000 | 9,240 | 160 | +1.76% | 60,337 | 5.58억 |
| 2026-08-25 | 9,060 | 9,080 | 8,700 | 9,080 | 220 | +2.48% | 70,930 | 6.44억 |
| 2026-08-24 | 9,680 | 9,680 | 8,840 | 8,860 | -670 | -7.03% | 101,288 | 8.97억 |
| 2026-08-21 | 9,700 | 9,750 | 9,440 | 9,530 | -40 | -0.42% | 85,485 | 8.15억 |
| 2026-08-20 | 9,960 | 10,000 | 9,340 | 9,570 | -430 | -4.30% | 130,301 | 12.47억 |
| 2026-08-19 | 10,090 | 10,300 | 9,860 | 10,000 | -130 | -1.28% | 154,212 | 15.42억 |
| 2026-08-18 | 10,390 | 10,560 | 10,030 | 10,130 | -270 | -2.60% | 167,141 | 16.93억 |
| 2026-08-14 | 10,030 | 10,490 | 9,970 | 10,400 | 370 | +3.69% | 233,543 | 24.29억 |
| 2026-08-13 | 10,320 | 10,740 | 9,950 | 10,030 | -290 | -2.81% | 250,086 | 25.08억 |
| 2026-08-12 | 10,830 | 10,940 | 10,080 | 10,320 | -630 | -5.75% | 280,606 | 28.96억 |
| 2026-08-11 | 10,880 | 11,260 | 10,610 | 10,950 | -160 | -1.44% | 187,391 | 20.52억 |
| 2026-08-10 | 11,230 | 11,540 | 10,110 | 11,110 | -110 | -0.98% | 394,556 | 43.84억 |
| 2026-08-07 | 11,000 | 11,640 | 10,930 | 11,220 | 270 | +2.47% | 347,911 | 39.04억 |
| 2026-08-06 | 10,190 | 10,960 | 10,140 | 10,950 | 950 | +9.50% | 443,866 | 48.6억 |
| 2026-08-05 | 9,250 | 10,220 | 8,940 | 10,000 | 730 | +7.87% | 596,804 | 59.68억 |
| 2026-08-04 | 7,920 | 9,290 | 7,920 | 9,270 | 1,370 | +17.34% | 1,478,688 | 137억 |
| 2026-08-03 | 7,880 | 7,940 | 7,760 | 7,900 | 30 | +0.38% | 48,135 | 3.8억 |
| 2026-07-31 | 7,580 | 7,900 | 7,460 | 7,870 | 360 | +4.79% | 100,629 | 7.92억 |
| 2026-07-30 | 7,580 | 7,830 | 7,300 | 7,510 | -200 | -2.59% | 65,724 | 4.94억 |
| 2026-07-29 | 7,610 | 7,810 | 7,380 | 7,710 | -10 | -0.13% | 92,487 | 7.13억 |
| 2026-07-28 | 7,630 | 7,855 | 7,320 | 7,720 | 80 | +1.05% | 155,592 | 12.01억 |
| 2026-07-27 | 7,520 | 7,670 | 7,390 | 7,640 | 180 | +2.41% | 34,783 | 2.66억 |
| 2026-07-24 | 7,470 | 7,640 | 7,360 | 7,460 | 10 | +0.13% | 31,390 | 2.34억 |
| 2026-07-23 | 7,370 | 7,450 | 7,270 | 7,450 | 80 | +1.09% | 22,051 | 1.64억 |
| 2026-07-22 | 7,220 | 7,470 | 7,190 | 7,370 | 130 | +1.80% | 23,447 | 1.73억 |
| 2026-07-21 | 7,000 | 7,280 | 7,000 | 7,240 | 110 | +1.54% | 32,562 | 2.36억 |
| 2026-07-20 | 7,110 | 7,310 | 7,010 | 7,130 | -120 | -1.66% | 12,770 | 9,105만 |
| 2026-07-16 | 7,100 | 7,280 | 7,070 | 7,250 | 70 | +0.97% | 27,778 | 2.01억 |
| 2026-07-15 | 7,090 | 7,250 | 7,090 | 7,180 | 60 | +0.84% | 29,274 | 2.1억 |
| 2026-07-14 | 7,050 | 7,180 | 6,910 | 7,120 | -70 | -0.97% | 83,630 | 5.95억 |
| 2026-07-13 | 7,300 | 7,440 | 7,100 | 7,190 | -200 | -2.71% | 14,254 | 1.02억 |
| 2026-07-10 | 7,100 | 7,390 | 7,100 | 7,390 | 270 | +3.79% | 24,792 | 1.83억 |
| 2026-07-09 | 7,130 | 7,210 | 6,970 | 7,120 | -10 | -0.14% | 13,924 | 9,914만 |
| 2026-07-08 | 7,200 | 7,220 | 6,990 | 7,130 | -40 | -0.56% | 19,533 | 1.39억 |
| 2026-07-07 | 7,120 | 7,300 | 6,990 | 7,170 | 0 | 0.00% | 11,831 | 8,483만 |
| 2026-07-06 | 7,140 | 7,170 | 6,980 | 7,170 | 30 | +0.42% | 19,833 | 1.42억 |
| 2026-07-03 | 7,000 | 7,140 | 6,890 | 7,140 | 80 | +1.13% | 12,891 | 9,204만 |
| 2026-07-02 | 7,070 | 7,160 | 6,980 | 7,060 | -50 | -0.70% | 22,154 | 1.56억 |
| 2026-07-01 | 7,370 | 7,460 | 7,040 | 7,110 | -250 | -3.40% | 36,006 | 2.56억 |
| 2026-06-30 | 7,140 | 7,460 | 7,140 | 7,360 | 170 | +2.36% | 61,635 | 4.54억 |
| 2026-06-29 | 6,400 | 7,220 | 6,400 | 7,190 | 600 | +9.10% | 91,489 | 6.58억 |
| 2026-06-26 | 6,470 | 6,590 | 6,270 | 6,590 | 80 | +1.23% | 56,246 | 3.71억 |
| 2026-06-25 | 6,600 | 6,655 | 6,470 | 6,510 | -110 | -1.66% | 33,778 | 2.2억 |
| 2026-06-24 | 6,570 | 6,660 | 6,420 | 6,620 | 20 | +0.30% | 38,185 | 2.53억 |
| 2026-06-23 | 6,860 | 6,880 | 6,400 | 6,600 | -210 | -3.08% | 48,079 | 3.17억 |
| 2026-06-22 | 6,930 | 7,030 | 6,600 | 6,810 | -160 | -2.30% | 67,824 | 4.62억 |
| 2026-06-19 | 7,210 | 7,210 | 6,800 | 6,970 | -200 | -2.79% | 67,107 | 4.68억 |
| 2026-06-18 | 7,260 | 7,330 | 7,030 | 7,170 | -90 | -1.24% | 72,023 | 5.16억 |
| 2026-06-17 | 7,300 | 7,370 | 7,170 | 7,260 | -50 | -0.68% | 35,073 | 2.55억 |
| 2026-06-16 | 7,250 | 7,370 | 7,190 | 7,310 | 0 | 0.00% | 24,653 | 1.8억 |
| 2026-06-15 | 7,410 | 7,440 | 7,220 | 7,310 | -20 | -0.27% | 45,217 | 3.31억 |
| 2026-06-12 | 7,250 | 7,420 | 7,140 | 7,330 | 160 | +2.23% | 52,213 | 3.83억 |
| 2026-06-11 | 7,180 | 7,400 | 7,040 | 7,170 | -160 | -2.18% | 59,737 | 4.28억 |
| 2026-06-10 | 7,340 | 7,400 | 7,030 | 7,330 | -70 | -0.95% | 7 | 5만 |
| 2026-06-09 | 7,330 | 7,930 | 7,200 | 7,400 | 70 | +0.95% | 82,206 | 6.08억 |
| 2026-06-08 | 7,800 | 7,940 | 7,170 | 7,330 | -630 | -7.91% | 121,146 | 8.88억 |
| 2026-06-05 | 7,890 | 8,020 | 7,750 | 7,960 | 10 | +0.13% | 59,548 | 4.74억 |
| 2026-06-04 | 7,950 | 8,070 | 7,770 | 7,950 | -50 | -0.63% | 61,571 | 4.89억 |
| 2026-06-02 | 8,010 | 8,020 | 7,610 | 8,000 | -80 | -0.99% | 59,164 | 4.73억 |
| 2026-06-01 | 7,900 | 8,160 | 7,690 | 8,080 | 200 | +2.54% | 148,393 | 11.99억 |
| 2026-05-29 | 7,940 | 8,120 | 7,420 | 7,880 | -40 | -0.51% | 86,219 | 6.79억 |
| 2026-05-28 | 7,700 | 7,920 | 7,540 | 7,920 | 220 | +2.86% | 88,761 | 7.03억 |
| 2026-05-27 | 7,710 | 7,870 | 7,400 | 7,700 | -50 | -0.65% | 72,502 | 5.58억 |
| 2026-05-26 | 7,730 | 7,870 | 7,670 | 7,750 | 80 | +1.04% | 50,426 | 3.91억 |
| 2026-05-22 | 7,470 | 7,670 | 7,360 | 7,670 | 210 | +2.82% | 68,831 | 5.28억 |
| 2026-05-21 | 7,360 | 7,750 | 7,180 | 7,460 | 100 | +1.36% | 59,509 | 4.44억 |
| 2026-05-20 | 7,480 | 7,550 | 7,180 | 7,360 | -120 | -1.60% | 20,698 | 1.52억 |
| 2026-05-19 | 7,520 | 7,640 | 7,350 | 7,480 | -40 | -0.53% | 25,144 | 1.88억 |
| 2026-05-18 | 7,530 | 7,580 | 7,220 | 7,520 | 70 | +0.94% | 52,324 | 3.93억 |
| 2026-05-15 | 7,720 | 7,900 | 7,370 | 7,450 | -350 | -4.49% | 103,896 | 7.74억 |
| 2026-05-14 | 7,240 | 8,280 | 7,190 | 7,800 | 560 | +7.73% | 515,923 | 40.24억 |
| 2026-05-13 | 7,090 | 7,260 | 7,090 | 7,240 | 40 | +0.56% | 25,109 | 1.82억 |
| 2026-05-12 | 7,190 | 7,270 | 6,840 | 7,200 | -70 | -0.96% | 55,575 | 4억 |
| 2026-05-11 | 7,450 | 7,470 | 7,140 | 7,270 | -160 | -2.15% | 53,918 | 3.92억 |
| 2026-05-08 | 7,350 | 7,490 | 7,310 | 7,430 | 80 | +1.09% | 24,969 | 1.86억 |
| 2026-05-07 | 7,370 | 7,390 | 7,250 | 7,350 | -20 | -0.27% | 16,144 | 1.19억 |
| 2026-05-06 | 7,570 | 7,570 | 7,220 | 7,370 | -200 | -2.64% | 58,550 | 4.32억 |
| 2026-05-04 | 7,520 | 7,580 | 7,400 | 7,570 | 50 | +0.66% | 58,153 | 4.4억 |
| 2026-04-30 | 7,550 | 7,550 | 7,450 | 7,520 | -20 | -0.27% | 15,512 | 1.17억 |
| 2026-04-29 | 7,430 | 7,570 | 7,380 | 7,540 | 160 | +2.17% | 21,668 | 1.63억 |
| 2026-04-28 | 7,530 | 7,540 | 7,340 | 7,380 | -90 | -1.20% | 47,096 | 3.48억 |
| 2026-04-27 | 7,550 | 7,600 | 7,440 | 7,470 | -80 | -1.06% | 46,209 | 3.45억 |
| 2026-04-24 | 7,490 | 7,560 | 7,410 | 7,550 | 80 | +1.07% | 22,970 | 1.73억 |
| 2026-04-23 | 7,560 | 7,560 | 7,330 | 7,470 | -30 | -0.40% | 29,521 | 2.21억 |
| 2026-04-22 | 7,570 | 7,580 | 7,400 | 7,500 | -30 | -0.40% | 43,296 | 3.25억 |
| 2026-04-21 | 7,680 | 7,680 | 7,410 | 7,530 | -150 | -1.95% | 94,128 | 7.09억 |
| 2026-04-20 | 7,770 | 8,090 | 7,610 | 7,680 | -50 | -0.65% | 58,528 | 4.49억 |
| 2026-04-17 | 7,810 | 7,880 | 7,650 | 7,730 | -100 | -1.28% | 58,947 | 4.56억 |
| 2026-04-16 | 7,780 | 7,920 | 7,650 | 7,830 | 130 | +1.69% | 50,912 | 3.99억 |
| 2026-04-15 | 7,960 | 7,970 | 7,630 | 7,700 | -250 | -3.14% | 110,782 | 8.53억 |
| 2026-04-14 | 7,750 | 8,200 | 7,750 | 7,950 | 240 | +3.11% | 144,886 | 11.52억 |
| 2026-04-13 | 7,650 | 7,770 | 7,630 | 7,710 | 40 | +0.52% | 22,432 | 1.73억 |
| 2026-04-10 | 7,760 | 7,760 | 7,620 | 7,670 | -30 | -0.39% | 32,300 | 2.48억 |
| 2026-04-09 | 7,840 | 7,860 | 7,620 | 7,700 | -100 | -1.28% | 21,858 | 1.68억 |
| 2026-04-08 | 7,900 | 7,900 | 7,680 | 7,800 | -80 | -1.02% | 45,324 | 3.54억 |
| 2026-04-07 | 7,880 | 7,920 | 7,630 | 7,880 | -40 | -0.51% | 32,259 | 2.54억 |
| 2026-04-06 | 8,000 | 8,040 | 7,680 | 7,920 | -80 | -1.00% | 39,406 | 3.12억 |
| 2026-04-03 | 8,170 | 8,240 | 7,950 | 8,000 | -50 | -0.62% | 45,077 | 3.61억 |
| 2026-04-02 | 8,090 | 8,260 | 7,970 | 8,050 | -40 | -0.49% | 144,775 | 11.65억 |
| 2026-04-01 | 7,950 | 8,120 | 7,950 | 8,090 | 210 | +2.66% | 72,590 | 5.87억 |
| 2026-03-31 | 7,940 | 8,070 | 7,840 | 7,880 | -50 | -0.63% | 40,558 | 3.2억 |
| 2026-03-30 | 8,000 | 8,060 | 7,810 | 7,930 | -70 | -0.88% | 39,104 | 3.1억 |
| 2026-03-27 | 7,850 | 8,060 | 7,670 | 8,000 | — | — | 99,548 | 7.96억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)