젬백스

082270KOSDAQ

9,970원-230 (-2.25%)전일 종가 2026-09-18

52주 위치

8,98061,0002%신고가 대비 -83.66%

시가총액: 4,414억
PBR: 5.97
EPS(TTM): -277원
BPS: 1,670원
자사주비율: 0.71%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가9,970원

시가총액4,414억

52주 최고61,000원

52주 최저8,980원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-9.1%	-28.3%	-75.0%	-65.6%	-80.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	10,250	10,610	9,970	9,970	-230	-2.25%	146,218	14.58억
2026-09-17	10,370	10,480	10,180	10,200	-130	-1.26%	55,914	5.7억
2026-09-16	10,400	10,480	10,140	10,330	-40	-0.39%	80,796	8.35억
2026-09-15	10,150	10,720	10,150	10,370	90	+0.88%	106,408	11.03억
2026-09-14	10,030	10,450	10,010	10,280	0	0.00%	116,822	12.01억
2026-09-11	10,000	10,350	9,990	10,280	-30	-0.29%	98,431	10.12억
2026-09-10	9,920	10,310	9,830	10,310	280	+2.79%	162,155	16.72억
2026-09-09	10,030	10,310	10,000	10,030	-80	-0.79%	99,857	10.02억
2026-09-08	10,380	10,470	10,110	10,110	-270	-2.60%	108,641	10.98억
2026-09-07	10,660	10,700	10,380	10,380	-180	-1.70%	54,814	5.69억
2026-09-04	10,470	10,700	10,340	10,560	190	+1.83%	76,974	8.13억
2026-09-03	10,750	10,780	10,250	10,370	-160	-1.52%	75,499	7.83억
2026-09-02	10,490	10,940	10,320	10,530	-210	-1.96%	107,343	11.3억
2026-09-01	11,100	11,320	10,620	10,740	-600	-5.29%	158,283	17억
2026-08-31	11,300	11,410	10,710	11,340	-110	-0.96%	940,989	107억
2026-08-28	10,630	11,480	10,590	11,450	870	+8.22%	243,142	27.84억
2026-08-27	10,780	11,180	10,510	10,580	-340	-3.11%	160,955	17.03억
2026-08-26	10,520	11,060	10,490	10,920	390	+3.70%	198,303	21.65억
2026-08-25	10,130	10,600	9,800	10,530	300	+2.93%	139,279	14.67억
2026-08-24	10,190	10,570	10,190	10,230	110	+1.09%	114,663	11.73억
2026-08-21	10,560	10,750	10,060	10,120	-810	-7.41%	168,256	17.03억
2026-08-20	11,010	11,210	10,600	10,930	310	+2.92%	153,847	16.82억
2026-08-19	10,790	10,960	10,280	10,620	-350	-3.19%	129,421	13.74억
2026-08-18	11,610	11,680	10,870	10,970	-810	-6.88%	237,071	26.01억
2026-08-14	11,960	12,370	11,490	11,780	-250	-2.08%	145,589	17.15억
2026-08-13	11,700	12,440	11,400	12,030	440	+3.80%	214,536	25.81억
2026-08-12	11,890	11,890	11,340	11,590	-440	-3.66%	162,614	18.85억
2026-08-11	12,600	12,680	11,480	12,030	-1,000	-7.67%	420,404	50.57억
2026-08-10	11,960	13,050	11,600	13,030	1,060	+8.86%	225,180	29.34억
2026-08-07	11,830	12,320	11,410	11,970	30	+0.25%	136,334	16.32억
2026-08-06	11,740	12,100	11,390	11,940	410	+3.56%	127,812	15.26억
2026-08-05	12,290	12,550	11,470	11,530	-640	-5.26%	219,546	25.31억
2026-08-04	11,230	12,420	11,230	12,170	1,000	+8.95%	274,716	33.43억
2026-08-03	10,010	11,700	9,930	11,170	990	+9.72%	260,578	29.11억
2026-07-31	9,450	10,400	9,450	10,180	990	+10.77%	173,686	17.68억
2026-07-30	9,200	10,050	9,070	9,190	-370	-3.87%	202,766	18.63억
2026-07-29	10,180	10,180	8,980	9,560	-270	-2.75%	330,943	31.64억
2026-07-28	10,360	10,360	9,610	9,830	-640	-6.11%	171,046	16.81억
2026-07-27	10,450	10,700	10,150	10,470	360	+3.56%	157,569	16.5억
2026-07-24	10,020	10,290	9,920	10,110	-120	-1.17%	134,309	13.58억
2026-07-23	9,950	10,270	9,820	10,230	490	+5.03%	151,207	15.47억
2026-07-22	9,810	10,090	9,630	9,740	-10	-0.10%	137,767	13.42억
2026-07-21	10,060	10,160	9,250	9,750	-380	-3.75%	226,902	22.12억
2026-07-20	10,210	10,370	9,950	10,130	-20	-0.20%	136,333	13.81억
2026-07-16	10,500	10,580	10,090	10,150	-480	-4.52%	116,431	11.82억
2026-07-15	10,400	10,940	10,400	10,630	240	+2.31%	105,757	11.24억
2026-07-14	10,640	10,680	10,000	10,390	-240	-2.26%	172,609	17.93억
2026-07-13	11,210	11,750	10,500	10,630	-560	-5.00%	205,888	21.89억
2026-07-10	11,040	11,490	10,840	11,190	250	+2.29%	190,165	21.28억
2026-07-09	10,750	11,470	10,500	10,940	70	+0.64%	241,895	26.46억
2026-07-08	11,100	11,240	10,530	10,870	-460	-4.06%	261,575	28.43억
2026-07-07	11,290	11,780	10,810	11,330	-30	-0.26%	214,831	24.34억
2026-07-06	11,420	11,520	10,350	11,360	-40	-0.35%	164,809	18.72억
2026-07-03	11,640	11,770	10,800	11,400	-90	-0.78%	200,066	22.81억
2026-07-02	11,980	12,170	11,410	11,490	-820	-6.66%	181,059	20.8억
2026-07-01	12,430	13,400	11,870	12,310	-40	-0.32%	221,351	27.25억
2026-06-30	12,960	13,080	12,180	12,350	-630	-4.85%	156,303	19.3억
2026-06-29	11,400	13,330	11,370	12,980	1,570	+13.76%	289,839	37.62억
2026-06-26	11,410	11,760	10,880	11,410	0	0.00%	300,861	34.33억
2026-06-25	12,300	12,700	11,330	11,410	-730	-6.01%	221,820	25.31억
2026-06-24	11,640	12,200	11,350	12,140	390	+3.32%	164,251	19.94억
2026-06-23	12,030	12,590	11,530	11,750	-450	-3.69%	239,142	28.1억
2026-06-22	12,650	13,300	11,880	12,200	-1,060	-7.99%	291,427	35.55억
2026-06-19	13,770	13,800	12,690	13,260	-640	-4.60%	342,084	45.36억
2026-06-18	15,120	15,250	13,810	13,900	-410	-2.87%	318,818	44.32억
2026-06-17	14,190	15,720	13,420	14,310	600	+4.38%	499,104	71.42억
2026-06-16	13,320	13,970	12,920	13,710	470	+3.55%	204,395	28.02억
2026-06-15	14,490	14,970	13,050	13,240	0	0.00%	368,052	48.73억
2026-06-12	13,510	14,200	13,150	13,240	330	+2.56%	432,866	57.31억
2026-06-11	12,830	12,970	12,280	12,910	-90	-0.69%	441,706	57.02억
2026-06-10	12,810	13,870	12,640	13,000	-330	-2.48%	290,552	37.77억
2026-06-09	11,880	14,045	11,010	13,330	1,460	+12.30%	497,241	66.28억
2026-06-08	12,150	12,470	11,620	11,870	-1,330	-10.08%	299,428	35.54억
2026-06-05	13,970	13,970	13,120	13,200	-560	-4.07%	229,651	30.31억
2026-06-04	13,560	14,390	13,250	13,760	-90	-0.65%	220,780	30.38억
2026-06-02	13,850	14,290	12,900	13,850	-710	-4.88%	294,940	40.85억
2026-06-01	14,680	15,110	14,230	14,560	-460	-3.06%	292,164	42.54억
2026-05-29	15,840	16,040	14,560	15,020	-830	-5.24%	314,113	47.18억
2026-05-28	16,410	16,430	15,000	15,850	-450	-2.76%	256,477	40.65억
2026-05-27	16,950	17,600	16,260	16,300	-620	-3.66%	242,701	39.56억
2026-05-26	17,300	18,890	16,870	16,920	30	+0.18%	301,580	51.03억
2026-05-22	16,660	17,800	16,640	16,890	230	+1.38%	343,251	57.98억
2026-05-21	17,060	17,780	16,650	16,660	-380	-2.23%	219,506	36.57억
2026-05-20	17,730	17,730	16,100	17,040	-910	-5.07%	249,932	42.59억
2026-05-19	19,400	19,420	17,370	17,950	-360	-1.97%	336,966	60.49억
2026-05-18	17,300	18,810	16,700	18,310	130	+0.72%	357,713	65.5억
2026-05-15	18,900	19,000	17,700	18,180	-920	-4.82%	407,228	74.03억
2026-05-14	18,950	19,340	18,570	19,100	-310	-1.60%	278,354	53.17억
2026-05-13	20,500	20,650	19,260	19,410	-890	-4.38%	273,065	53억
2026-05-12	19,740	22,150	19,740	20,300	200	+1.00%	467,657	94.93억
2026-05-11	20,850	21,100	19,720	20,100	-1,300	-6.07%	458,074	92.07억
2026-05-08	21,800	22,650	20,800	21,400	200	+0.94%	209,829	44.9억
2026-05-07	22,000	22,300	21,150	21,200	-1,300	-5.78%	268,222	56.86억
2026-05-06	23,100	23,350	22,350	22,500	-800	-3.43%	245,397	55.21억
2026-05-04	24,200	24,200	23,150	23,300	-500	-2.10%	168,715	39.31억
2026-04-30	24,900	25,050	23,700	23,800	-1,200	-4.80%	194,205	46.22억
2026-04-29	26,850	27,100	24,750	25,000	0	0.00%	287,715	71.93억
2026-04-28	25,050	25,650	24,700	25,000	-350	-1.38%	206,351	51.59억
2026-04-27	24,300	26,050	24,150	25,350	950	+3.89%	271,936	68.94억
2026-04-24	24,000	24,750	22,650	24,400	150	+0.62%	176,906	43.17억
2026-04-23	22,900	24,550	22,400	24,250	1,000	+4.30%	402,222	97.54억
2026-04-22	24,600	24,800	22,150	23,250	-1,800	-7.19%	551,499	128억
2026-04-21	25,700	25,950	25,000	25,050	-550	-2.15%	177,801	44.54억
2026-04-20	25,600	26,250	25,100	25,600	-150	-0.58%	166,998	42.75억
2026-04-17	25,500	26,000	24,950	25,750	100	+0.39%	235,211	60.57억
2026-04-16	26,550	26,700	25,600	25,650	-900	-3.39%	301,466	77.33억
2026-04-15	27,050	27,050	26,300	26,550	-200	-0.75%	305,594	81.14억
2026-04-14	27,100	27,550	26,650	26,750	50	+0.19%	207,185	55.42억
2026-04-13	26,300	27,600	25,600	26,700	-350	-1.29%	252,671	67.46억
2026-04-10	28,400	28,550	26,550	27,050	-750	-2.70%	368,461	99.67억
2026-04-09	36,950	37,100	27,350	27,800	-2,250	-7.49%	1,297,426	361억
2026-04-08	29,900	31,700	29,100	30,050	2,400	+8.68%	585,346	176억
2026-04-07	25,400	28,950	25,000	27,650	-150	-0.54%	416,994	115억
2026-04-06	28,850	29,500	27,500	27,800	-800	-2.80%	178,916	49.74억
2026-04-03	30,050	30,300	28,000	28,600	-1,300	-4.35%	332,102	94.98억
2026-04-02	34,000	34,450	28,500	29,900	-3,550	-10.61%	599,696	179억
2026-04-01	33,400	34,550	32,300	33,450	-500	-1.47%	406,331	136억
2026-03-31	39,400	40,950	31,900	33,950	-7,800	-18.68%	870,933	296억
2026-03-30	39,700	43,800	39,000	41,750	700	+1.71%	256,450	107억
2026-03-27	41,550	42,450	39,850	41,050	—	—	231,504	95.03억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)