조이시티
067000KOSDAQ· 출판업1,143원+16 (+1.42%)전일 종가 2026-09-18
52주 위치
9113,33510%신고가 대비 -65.73%
- 시가총액
- 799억
- PBR
- 0.92
- EPS(TTM)
- -149원
- BPS
- 1,238원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -0.2% | +1.7% | -54.6% | -44.4% | -36.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,125 | 1,150 | 1,100 | 1,143 | 16 | +1.42% | 163,459 | 1.87억 |
| 2026-09-17 | 1,084 | 1,130 | 1,071 | 1,127 | 45 | +4.16% | 167,212 | 1.88억 |
| 2026-09-16 | 1,092 | 1,092 | 1,050 | 1,082 | -13 | -1.19% | 324,722 | 3.51억 |
| 2026-09-15 | 1,092 | 1,121 | 1,055 | 1,095 | 0 | 0.00% | 581,563 | 6.37억 |
| 2026-09-14 | 1,109 | 1,123 | 1,093 | 1,095 | -14 | -1.26% | 144,682 | 1.58억 |
| 2026-09-11 | 1,128 | 1,132 | 1,106 | 1,109 | -29 | -2.55% | 34,830 | 3,863만 |
| 2026-09-10 | 1,125 | 1,138 | 1,102 | 1,138 | 10 | +0.89% | 93,543 | 1.06억 |
| 2026-09-09 | 1,144 | 1,152 | 1,111 | 1,128 | -26 | -2.25% | 157,572 | 1.78억 |
| 2026-09-08 | 1,135 | 1,156 | 1,116 | 1,154 | 9 | +0.79% | 86,817 | 1억 |
| 2026-09-07 | 1,179 | 1,179 | 1,132 | 1,145 | -34 | -2.88% | 162,809 | 1.86억 |
| 2026-09-04 | 1,179 | 1,190 | 1,134 | 1,179 | 13 | +1.11% | 230,633 | 2.72억 |
| 2026-09-03 | 1,207 | 1,210 | 1,164 | 1,166 | -41 | -3.40% | 201,556 | 2.35억 |
| 2026-09-02 | 1,195 | 1,219 | 1,172 | 1,207 | 12 | +1.00% | 103,354 | 1.25억 |
| 2026-09-01 | 1,162 | 1,230 | 1,145 | 1,195 | 32 | +2.75% | 186,425 | 2.23억 |
| 2026-08-31 | 1,169 | 1,169 | 1,129 | 1,163 | -6 | -0.51% | 103,145 | 1.2억 |
| 2026-08-28 | 1,147 | 1,173 | 1,125 | 1,169 | 17 | +1.48% | 98,546 | 1.15억 |
| 2026-08-27 | 1,139 | 1,185 | 1,130 | 1,152 | 4 | +0.35% | 53,991 | 6,220만 |
| 2026-08-26 | 1,140 | 1,151 | 1,104 | 1,148 | 6 | +0.53% | 96,664 | 1.11억 |
| 2026-08-25 | 1,114 | 1,150 | 1,070 | 1,142 | 19 | +1.69% | 146,749 | 1.68억 |
| 2026-08-24 | 1,115 | 1,129 | 1,106 | 1,123 | -1 | -0.09% | 105,949 | 1.19억 |
| 2026-08-21 | 1,135 | 1,135 | 1,088 | 1,124 | -19 | -1.66% | 136,371 | 1.53억 |
| 2026-08-20 | 1,120 | 1,147 | 1,120 | 1,143 | 13 | +1.15% | 151,150 | 1.73억 |
| 2026-08-19 | 1,118 | 1,140 | 1,091 | 1,130 | -15 | -1.31% | 96,127 | 1.09억 |
| 2026-08-18 | 1,185 | 1,199 | 1,108 | 1,145 | -43 | -3.62% | 306,150 | 3.51억 |
| 2026-08-14 | 1,220 | 1,220 | 1,150 | 1,188 | -35 | -2.86% | 209,072 | 2.48억 |
| 2026-08-13 | 1,236 | 1,236 | 1,161 | 1,223 | -12 | -0.97% | 266,094 | 3.25억 |
| 2026-08-12 | 1,227 | 1,262 | 1,199 | 1,235 | 8 | +0.65% | 107,590 | 1.33억 |
| 2026-08-11 | 1,232 | 1,254 | 1,207 | 1,227 | -5 | -0.41% | 180,178 | 2.21억 |
| 2026-08-10 | 1,164 | 1,250 | 1,142 | 1,232 | 68 | +5.84% | 247,503 | 3.05억 |
| 2026-08-07 | 1,136 | 1,171 | 1,119 | 1,164 | 27 | +2.37% | 197,985 | 2.3억 |
| 2026-08-06 | 1,091 | 1,139 | 1,058 | 1,137 | 47 | +4.31% | 427,313 | 4.86억 |
| 2026-08-05 | 1,199 | 1,230 | 1,082 | 1,090 | -141 | -11.45% | 1,396,443 | 15.22억 |
| 2026-08-04 | 1,178 | 1,233 | 1,178 | 1,231 | 45 | +3.79% | 431,567 | 5.31억 |
| 2026-08-03 | 1,141 | 1,187 | 1,110 | 1,186 | 45 | +3.94% | 241,465 | 2.86억 |
| 2026-07-31 | 1,065 | 1,149 | 1,058 | 1,141 | 51 | +4.68% | 308,577 | 3.52억 |
| 2026-07-30 | 1,000 | 1,098 | 1,000 | 1,090 | 54 | +5.21% | 381,340 | 4.16억 |
| 2026-07-29 | 1,109 | 1,120 | 986 | 1,036 | -73 | -6.58% | 589,230 | 6.1억 |
| 2026-07-28 | 1,121 | 1,145 | 1,096 | 1,109 | -38 | -3.31% | 278,680 | 3.09억 |
| 2026-07-27 | 1,158 | 1,230 | 1,142 | 1,147 | -17 | -1.46% | 343,864 | 3.94억 |
| 2026-07-24 | 1,155 | 1,177 | 1,124 | 1,164 | 16 | +1.39% | 283,330 | 3.3억 |
| 2026-07-23 | 1,073 | 1,150 | 1,073 | 1,148 | 65 | +6.00% | 183,348 | 2.1억 |
| 2026-07-22 | 1,066 | 1,125 | 1,056 | 1,083 | 27 | +2.56% | 319,733 | 3.46억 |
| 2026-07-21 | 1,043 | 1,073 | 1,006 | 1,056 | 3 | +0.28% | 235,052 | 2.48억 |
| 2026-07-20 | 1,159 | 1,159 | 1,053 | 1,053 | -115 | -9.85% | 432,191 | 4.55억 |
| 2026-07-16 | 1,100 | 1,180 | 1,077 | 1,168 | 58 | +5.23% | 210,229 | 2.46억 |
| 2026-07-15 | 1,025 | 1,110 | 1,025 | 1,110 | 62 | +5.92% | 290,956 | 3.23억 |
| 2026-07-14 | 1,035 | 1,062 | 999 | 1,048 | 5 | +0.48% | 427,044 | 4.48억 |
| 2026-07-13 | 1,061 | 1,091 | 1,011 | 1,043 | -20 | -1.88% | 256,248 | 2.67억 |
| 2026-07-10 | 1,018 | 1,077 | 1,018 | 1,063 | 10 | +0.95% | 266,862 | 2.84억 |
| 2026-07-09 | 1,035 | 1,080 | 1,009 | 1,053 | -9 | -0.85% | 437,971 | 4.61억 |
| 2026-07-08 | 1,045 | 1,084 | 1,010 | 1,062 | 10 | +0.95% | 371,259 | 3.94억 |
| 2026-07-07 | 1,079 | 1,099 | 1,038 | 1,052 | -38 | -3.49% | 350,156 | 3.68억 |
| 2026-07-06 | 1,076 | 1,105 | 1,035 | 1,090 | 13 | +1.21% | 222,023 | 2.42억 |
| 2026-07-03 | 1,049 | 1,100 | 1,000 | 1,077 | 18 | +1.70% | 369,542 | 3.98억 |
| 2026-07-02 | 1,133 | 1,133 | 1,001 | 1,059 | -80 | -7.02% | 479,008 | 5.07억 |
| 2026-07-01 | 1,032 | 1,180 | 1,029 | 1,139 | 103 | +9.94% | 629,382 | 7.17억 |
| 2026-06-30 | 1,081 | 1,092 | 1,034 | 1,036 | -44 | -4.07% | 203,851 | 2.11억 |
| 2026-06-29 | 963 | 1,080 | 954 | 1,080 | 75 | +7.46% | 373,510 | 4.03억 |
| 2026-06-26 | 1,004 | 1,005 | 911 | 1,005 | -8 | -0.79% | 625,207 | 6.28억 |
| 2026-06-25 | 1,040 | 1,058 | 985 | 1,013 | 8 | +0.80% | 369,315 | 3.74억 |
| 2026-06-24 | 1,010 | 1,037 | 990 | 1,005 | -32 | -3.09% | 361,724 | 3.64억 |
| 2026-06-23 | 1,041 | 1,090 | 1,001 | 1,037 | -50 | -4.60% | 426,858 | 4.43억 |
| 2026-06-22 | 1,119 | 1,160 | 1,060 | 1,087 | -32 | -2.86% | 318,796 | 3.47억 |
| 2026-06-19 | 1,120 | 1,158 | 1,088 | 1,119 | -5 | -0.44% | 366,161 | 4.1억 |
| 2026-06-18 | 1,185 | 1,208 | 1,082 | 1,124 | -90 | -7.41% | 1,005,193 | 11.3억 |
| 2026-06-17 | 1,105 | 1,244 | 1,030 | 1,214 | 122 | +11.17% | 1,180,185 | 14.33억 |
| 2026-06-16 | 1,168 | 1,179 | 1,092 | 1,092 | -59 | -5.13% | 726,163 | 7.93억 |
| 2026-06-15 | 1,196 | 1,251 | 1,147 | 1,151 | -45 | -3.76% | 415,603 | 4.78억 |
| 2026-06-12 | 1,201 | 1,240 | 1,191 | 1,196 | 11 | +0.93% | 331,651 | 3.97억 |
| 2026-06-11 | 1,176 | 1,221 | 1,150 | 1,185 | 9 | +0.77% | 269,463 | 3.19억 |
| 2026-06-10 | 1,163 | 1,238 | 1,130 | 1,176 | 3 | +0.26% | 18 | 2만 |
| 2026-06-09 | 1,132 | 1,200 | 1,132 | 1,173 | 42 | +3.71% | 704,950 | 8.27억 |
| 2026-06-08 | 1,167 | 1,246 | 1,123 | 1,131 | -167 | -12.87% | 1,112,151 | 12.58억 |
| 2026-06-05 | 1,302 | 1,339 | 1,271 | 1,298 | -16 | -1.22% | 229,813 | 2.98억 |
| 2026-06-04 | 1,307 | 1,380 | 1,307 | 1,314 | -68 | -4.92% | 158,530 | 2.08억 |
| 2026-06-02 | 1,301 | 1,410 | 1,245 | 1,382 | 74 | +5.66% | 630,558 | 8.71억 |
| 2026-06-01 | 1,421 | 1,448 | 1,307 | 1,308 | -113 | -7.95% | 636,546 | 8.33억 |
| 2026-05-29 | 1,500 | 1,535 | 1,390 | 1,421 | -79 | -5.27% | 433,537 | 6.16억 |
| 2026-05-28 | 1,570 | 1,570 | 1,436 | 1,500 | -20 | -1.32% | 369,934 | 5.55억 |
| 2026-05-27 | 1,650 | 1,677 | 1,462 | 1,520 | -121 | -7.37% | 988,624 | 15.03억 |
| 2026-05-26 | 1,724 | 1,768 | 1,636 | 1,641 | -77 | -4.48% | 470,373 | 7.72억 |
| 2026-05-22 | 1,561 | 1,726 | 1,561 | 1,718 | 157 | +10.06% | 286,171 | 4.92억 |
| 2026-05-21 | 1,613 | 1,729 | 1,557 | 1,561 | -20 | -1.27% | 512,335 | 8억 |
| 2026-05-20 | 1,666 | 1,668 | 1,556 | 1,581 | -85 | -5.10% | 430,297 | 6.8억 |
| 2026-05-19 | 1,639 | 1,737 | 1,619 | 1,666 | -33 | -1.94% | 364,164 | 6.07억 |
| 2026-05-18 | 1,729 | 1,742 | 1,565 | 1,699 | 3 | +0.18% | 393,037 | 6.68억 |
| 2026-05-15 | 1,826 | 1,857 | 1,673 | 1,696 | -123 | -6.76% | 608,326 | 10.32억 |
| 2026-05-14 | 1,785 | 1,930 | 1,785 | 1,819 | 34 | +1.90% | 518,461 | 9.43억 |
| 2026-05-13 | 1,806 | 1,900 | 1,774 | 1,785 | -74 | -3.98% | 451,980 | 8.07억 |
| 2026-05-12 | 1,915 | 1,930 | 1,799 | 1,859 | -56 | -2.92% | 381,020 | 7.08억 |
| 2026-05-11 | 2,015 | 2,015 | 1,911 | 1,915 | -100 | -4.96% | 547,049 | 10.48억 |
| 2026-05-08 | 2,070 | 2,100 | 1,999 | 2,015 | -50 | -2.42% | 443,624 | 8.94억 |
| 2026-05-07 | 2,220 | 2,285 | 2,065 | 2,065 | -325 | -13.60% | 1,300,082 | 26.85억 |
| 2026-05-06 | 2,440 | 2,465 | 2,340 | 2,390 | -20 | -0.83% | 584,383 | 13.97억 |
| 2026-05-04 | 2,450 | 2,550 | 2,395 | 2,410 | -40 | -1.63% | 656,634 | 15.82억 |
| 2026-04-30 | 2,465 | 2,525 | 2,435 | 2,450 | -10 | -0.41% | 263,709 | 6.46억 |
| 2026-04-29 | 2,530 | 2,550 | 2,445 | 2,460 | -15 | -0.61% | 292,260 | 7.19억 |
| 2026-04-28 | 2,460 | 2,520 | 2,440 | 2,475 | 15 | +0.61% | 295,353 | 7.31억 |
| 2026-04-27 | 2,600 | 2,650 | 2,435 | 2,460 | -140 | -5.38% | 1,180,574 | 29.04억 |
| 2026-04-24 | 2,505 | 2,635 | 2,470 | 2,600 | 95 | +3.79% | 317,418 | 8.25억 |
| 2026-04-23 | 2,575 | 2,630 | 2,485 | 2,505 | -70 | -2.72% | 498,264 | 12.48억 |
| 2026-04-22 | 2,620 | 2,620 | 2,520 | 2,575 | -5 | -0.19% | 279,918 | 7.21억 |
| 2026-04-21 | 2,680 | 2,680 | 2,535 | 2,580 | -45 | -1.71% | 697,211 | 17.99억 |
| 2026-04-20 | 2,760 | 2,760 | 2,625 | 2,625 | -70 | -2.60% | 456,797 | 11.99억 |
| 2026-04-17 | 2,675 | 2,730 | 2,625 | 2,695 | 25 | +0.94% | 292,841 | 7.89억 |
| 2026-04-16 | 2,735 | 2,750 | 2,670 | 2,670 | 10 | +0.38% | 496,284 | 13.25억 |
| 2026-04-15 | 2,685 | 2,765 | 2,655 | 2,660 | -20 | -0.75% | 395,009 | 10.51억 |
| 2026-04-14 | 2,750 | 2,750 | 2,620 | 2,680 | 10 | +0.37% | 512,486 | 13.73억 |
| 2026-04-13 | 2,545 | 2,740 | 2,515 | 2,670 | 120 | +4.71% | 638,131 | 17.04억 |
| 2026-04-10 | 2,555 | 2,590 | 2,500 | 2,550 | 5 | +0.20% | 440,294 | 11.23억 |
| 2026-04-09 | 2,365 | 2,545 | 2,320 | 2,545 | 195 | +8.30% | 724,116 | 18.43억 |
| 2026-04-08 | 2,320 | 2,390 | 2,270 | 2,350 | 105 | +4.68% | 310,537 | 7.3억 |
| 2026-04-07 | 2,285 | 2,330 | 2,185 | 2,245 | -40 | -1.75% | 405,798 | 9.11억 |
| 2026-04-06 | 2,310 | 2,360 | 2,260 | 2,285 | -25 | -1.08% | 148,116 | 3.38억 |
| 2026-04-03 | 2,320 | 2,350 | 2,250 | 2,310 | 55 | +2.44% | 226,437 | 5.23억 |
| 2026-04-02 | 2,440 | 2,445 | 2,235 | 2,255 | -195 | -7.96% | 348,247 | 7.85억 |
| 2026-04-01 | 2,400 | 2,470 | 2,350 | 2,450 | 130 | +5.60% | 379,486 | 9.3억 |
| 2026-03-31 | 2,295 | 2,430 | 2,255 | 2,320 | 20 | +0.87% | 574,911 | 13.34억 |
| 2026-03-30 | 2,370 | 2,375 | 2,235 | 2,300 | -95 | -3.97% | 460,341 | 10.59억 |
| 2026-03-27 | 2,300 | 2,525 | 2,290 | 2,395 | — | — | 1,121,846 | 26.87억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)