제이티
089790KOSDAQ· 기타 기계 및 장비 제조업5,610원+100 (+1.81%)전일 종가 2026-09-18
52주 위치
2,9358,04052%신고가 대비 -30.22%
- 시가총액
- 579억
- PER
- 4.43
- PBR
- 0.80
- EPS(TTM)
- 1,267원
- BPS
- 7,049원
- 자사주비율
- 11.20%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +25.5% | +21.2% | -5.4% | +24.0% | +25.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,650 | 5,690 | 5,510 | 5,610 | 100 | +1.81% | 137,205 | 7.7억 |
| 2026-09-17 | 5,160 | 5,660 | 5,130 | 5,510 | 350 | +6.78% | 342,385 | 18.87억 |
| 2026-09-16 | 4,820 | 5,190 | 4,755 | 5,160 | 345 | +7.17% | 150,543 | 7.77억 |
| 2026-09-15 | 4,805 | 4,940 | 4,705 | 4,815 | 10 | +0.21% | 25,542 | 1.23억 |
| 2026-09-14 | 4,700 | 4,975 | 4,665 | 4,805 | -20 | -0.41% | 37,016 | 1.78억 |
| 2026-09-11 | 4,840 | 4,915 | 4,710 | 4,825 | -120 | -2.43% | 38,967 | 1.88억 |
| 2026-09-10 | 4,720 | 5,010 | 4,570 | 4,945 | 180 | +3.78% | 83,228 | 4.12억 |
| 2026-09-09 | 4,750 | 4,865 | 4,690 | 4,765 | 10 | +0.21% | 80,738 | 3.85억 |
| 2026-09-08 | 4,965 | 5,240 | 4,750 | 4,755 | -210 | -4.23% | 104,917 | 4.99억 |
| 2026-09-07 | 4,925 | 5,200 | 4,910 | 4,965 | 180 | +3.76% | 189,124 | 9.39억 |
| 2026-09-04 | 5,200 | 5,240 | 4,665 | 4,785 | -315 | -6.18% | 398,062 | 19.05억 |
| 2026-09-03 | 5,200 | 5,240 | 4,980 | 5,100 | -100 | -1.92% | 160,382 | 8.18억 |
| 2026-09-02 | 4,730 | 5,450 | 4,620 | 5,200 | 330 | +6.78% | 585,187 | 30.43억 |
| 2026-09-01 | 4,345 | 5,250 | 4,325 | 4,870 | 820 | +20.25% | 1,571,948 | 76.55억 |
| 2026-08-31 | 4,050 | 4,070 | 3,755 | 4,050 | -40 | -0.98% | 38,703 | 1.57억 |
| 2026-08-28 | 4,100 | 4,140 | 4,070 | 4,090 | -10 | -0.24% | 18,374 | 7,515만 |
| 2026-08-27 | 4,120 | 4,165 | 4,075 | 4,100 | -5 | -0.12% | 29,707 | 1.22억 |
| 2026-08-26 | 4,185 | 4,185 | 4,075 | 4,105 | -80 | -1.91% | 31,645 | 1.3억 |
| 2026-08-25 | 4,000 | 4,185 | 3,860 | 4,185 | 185 | +4.63% | 42,866 | 1.79억 |
| 2026-08-24 | 4,130 | 4,210 | 3,980 | 4,000 | -170 | -4.08% | 39,249 | 1.57억 |
| 2026-08-21 | 4,445 | 4,445 | 4,130 | 4,170 | -275 | -6.19% | 41,513 | 1.73억 |
| 2026-08-20 | 4,365 | 4,515 | 4,365 | 4,445 | 95 | +2.18% | 21,996 | 9,777만 |
| 2026-08-19 | 4,420 | 4,500 | 4,265 | 4,350 | -120 | -2.68% | 26,056 | 1.13억 |
| 2026-08-18 | 4,480 | 4,795 | 4,355 | 4,470 | 70 | +1.59% | 110,559 | 4.94억 |
| 2026-08-14 | 4,275 | 4,480 | 4,240 | 4,400 | 125 | +2.92% | 58,121 | 2.56억 |
| 2026-08-13 | 4,265 | 4,390 | 4,200 | 4,275 | -10 | -0.23% | 45,589 | 1.95억 |
| 2026-08-12 | 4,175 | 4,460 | 4,105 | 4,285 | 145 | +3.50% | 54,695 | 2.34억 |
| 2026-08-11 | 4,050 | 4,215 | 4,050 | 4,140 | -10 | -0.24% | 26,104 | 1.08억 |
| 2026-08-10 | 3,960 | 4,200 | 3,930 | 4,150 | 220 | +5.60% | 41,576 | 1.73억 |
| 2026-08-07 | 3,980 | 4,080 | 3,800 | 3,930 | -50 | -1.26% | 16,986 | 6,675만 |
| 2026-08-06 | 4,010 | 4,080 | 3,860 | 3,980 | -100 | -2.45% | 21,703 | 8,638만 |
| 2026-08-05 | 4,285 | 4,285 | 4,010 | 4,080 | 95 | +2.38% | 27,360 | 1.12억 |
| 2026-08-04 | 3,785 | 4,010 | 3,770 | 3,985 | 230 | +6.13% | 51,937 | 2.07억 |
| 2026-08-03 | 3,720 | 3,980 | 3,610 | 3,755 | 0 | 0.00% | 30,371 | 1.14억 |
| 2026-07-31 | 3,300 | 3,780 | 3,300 | 3,755 | 605 | +19.21% | 65,489 | 2.46억 |
| 2026-07-30 | 3,020 | 3,360 | 3,020 | 3,150 | -25 | -0.79% | 46,705 | 1.47억 |
| 2026-07-29 | 3,565 | 3,690 | 2,935 | 3,175 | -405 | -11.31% | 165,947 | 5.27억 |
| 2026-07-28 | 3,810 | 3,870 | 3,560 | 3,580 | -345 | -8.79% | 64,613 | 2.31억 |
| 2026-07-27 | 3,920 | 4,000 | 3,850 | 3,925 | 20 | +0.51% | 32,257 | 1.27억 |
| 2026-07-24 | 4,050 | 4,050 | 3,815 | 3,905 | -160 | -3.94% | 49,396 | 1.93억 |
| 2026-07-23 | 3,995 | 4,080 | 3,935 | 4,065 | 140 | +3.57% | 29,568 | 1.2억 |
| 2026-07-22 | 4,070 | 4,235 | 3,925 | 3,925 | -65 | -1.63% | 24,883 | 9,767만 |
| 2026-07-21 | 3,900 | 4,040 | 3,835 | 3,990 | 55 | +1.40% | 24,089 | 9,612만 |
| 2026-07-20 | 4,075 | 4,135 | 3,880 | 3,935 | -155 | -3.79% | 46,109 | 1.81억 |
| 2026-07-16 | 4,340 | 4,340 | 4,050 | 4,090 | -295 | -6.73% | 57,675 | 2.36억 |
| 2026-07-15 | 4,230 | 4,385 | 4,145 | 4,385 | 240 | +5.79% | 58,210 | 2.55억 |
| 2026-07-14 | 4,045 | 4,195 | 3,925 | 4,145 | 110 | +2.73% | 97,543 | 4.04억 |
| 2026-07-13 | 4,200 | 4,395 | 3,980 | 4,035 | -165 | -3.93% | 76,223 | 3.08억 |
| 2026-07-10 | 3,990 | 4,275 | 3,990 | 4,200 | 290 | +7.42% | 50,547 | 2.12억 |
| 2026-07-09 | 3,840 | 4,045 | 3,805 | 3,910 | 80 | +2.09% | 56,924 | 2.23억 |
| 2026-07-08 | 4,095 | 4,140 | 3,815 | 3,830 | -295 | -7.15% | 86,754 | 3.32억 |
| 2026-07-07 | 4,320 | 4,450 | 4,000 | 4,125 | -305 | -6.88% | 106,013 | 4.37억 |
| 2026-07-06 | 4,510 | 4,520 | 4,270 | 4,430 | -80 | -1.77% | 76,767 | 3.4억 |
| 2026-07-03 | 4,335 | 4,550 | 4,150 | 4,510 | 195 | +4.52% | 104,801 | 4.73억 |
| 2026-07-02 | 4,720 | 4,850 | 4,305 | 4,315 | -450 | -9.44% | 358,881 | 15.49억 |
| 2026-07-01 | 4,870 | 5,010 | 4,680 | 4,765 | 95 | +2.03% | 90,678 | 4.32억 |
| 2026-06-30 | 4,610 | 4,835 | 4,555 | 4,670 | 60 | +1.30% | 59,133 | 2.76억 |
| 2026-06-29 | 4,260 | 4,660 | 4,260 | 4,610 | 355 | +8.34% | 47,533 | 2.19억 |
| 2026-06-26 | 4,405 | 4,495 | 4,190 | 4,255 | -115 | -2.63% | 103,939 | 4.42억 |
| 2026-06-25 | 4,610 | 4,845 | 4,305 | 4,370 | -140 | -3.10% | 97,654 | 4.27억 |
| 2026-06-24 | 4,700 | 4,925 | 4,390 | 4,510 | -180 | -3.84% | 116,799 | 5.27억 |
| 2026-06-23 | 5,200 | 5,400 | 4,690 | 4,690 | -470 | -9.11% | 190,196 | 8.92억 |
| 2026-06-22 | 4,600 | 5,190 | 4,555 | 5,160 | 545 | +11.81% | 164,177 | 8.47억 |
| 2026-06-19 | 4,715 | 4,810 | 4,330 | 4,615 | -15 | -0.32% | 74,690 | 3.45억 |
| 2026-06-18 | 4,800 | 4,840 | 4,600 | 4,630 | -170 | -3.54% | 51,319 | 2.38억 |
| 2026-06-17 | 4,780 | 4,930 | 4,720 | 4,800 | 5 | +0.10% | 45,311 | 2.17억 |
| 2026-06-16 | 5,050 | 5,050 | 4,755 | 4,795 | -175 | -3.52% | 54,588 | 2.62억 |
| 2026-06-15 | 5,120 | 5,370 | 4,920 | 4,970 | -90 | -1.78% | 76,000 | 3.78억 |
| 2026-06-12 | 4,900 | 5,200 | 4,735 | 5,060 | 420 | +9.05% | 96,069 | 4.86억 |
| 2026-06-11 | 4,250 | 4,715 | 4,210 | 4,640 | 280 | +6.42% | 118,379 | 5.49억 |
| 2026-06-10 | 4,420 | 4,550 | 4,240 | 4,360 | -225 | -4.91% | 101 | 44만 |
| 2026-06-09 | 4,250 | 4,615 | 4,225 | 4,585 | 515 | +12.65% | 80,596 | 3.7억 |
| 2026-06-08 | 4,400 | 4,445 | 4,025 | 4,070 | -535 | -11.62% | 146,037 | 5.94억 |
| 2026-06-05 | 4,750 | 4,750 | 4,300 | 4,605 | -255 | -5.25% | 158,599 | 7.3억 |
| 2026-06-04 | 4,690 | 5,140 | 4,690 | 4,860 | 170 | +3.62% | 131,587 | 6.4억 |
| 2026-06-02 | 4,950 | 4,950 | 4,660 | 4,690 | -280 | -5.63% | 178,847 | 8.39억 |
| 2026-06-01 | 5,300 | 5,350 | 4,890 | 4,970 | -330 | -6.23% | 160,162 | 7.96억 |
| 2026-05-29 | 5,820 | 5,920 | 5,280 | 5,300 | -480 | -8.30% | 198,148 | 10.5억 |
| 2026-05-28 | 6,220 | 6,240 | 5,500 | 5,780 | -430 | -6.92% | 301,461 | 17.42억 |
| 2026-05-27 | 6,760 | 6,960 | 6,200 | 6,210 | -470 | -7.04% | 228,454 | 14.19억 |
| 2026-05-26 | 7,090 | 7,280 | 6,620 | 6,680 | -150 | -2.20% | 346,301 | 23.13억 |
| 2026-05-22 | 6,450 | 6,970 | 6,450 | 6,830 | 380 | +5.89% | 296,187 | 20.23억 |
| 2026-05-21 | 6,000 | 6,500 | 5,940 | 6,450 | 620 | +10.63% | 271,575 | 17.52억 |
| 2026-05-20 | 5,980 | 6,120 | 5,530 | 5,830 | 100 | +1.75% | 255,007 | 14.87억 |
| 2026-05-19 | 5,900 | 6,010 | 5,490 | 5,730 | -170 | -2.88% | 172,844 | 9.9억 |
| 2026-05-18 | 6,130 | 6,190 | 5,630 | 5,900 | -230 | -3.75% | 271,647 | 16.03억 |
| 2026-05-15 | 6,710 | 7,000 | 6,050 | 6,130 | -210 | -3.31% | 667,649 | 40.93억 |
| 2026-05-14 | 6,430 | 6,430 | 6,100 | 6,340 | -80 | -1.25% | 127,496 | 8.08억 |
| 2026-05-13 | 6,290 | 6,490 | 5,980 | 6,420 | 50 | +0.78% | 185,819 | 11.93억 |
| 2026-05-12 | 6,700 | 6,780 | 6,130 | 6,370 | -260 | -3.92% | 251,984 | 16.05억 |
| 2026-05-11 | 6,680 | 6,910 | 6,510 | 6,630 | 70 | +1.07% | 343,741 | 22.79억 |
| 2026-05-08 | 6,570 | 7,090 | 6,350 | 6,560 | -140 | -2.09% | 788,494 | 51.73억 |
| 2026-05-07 | 6,840 | 7,110 | 6,390 | 6,700 | 20 | +0.30% | 469,527 | 31.46억 |
| 2026-05-06 | 6,430 | 7,600 | 6,360 | 6,680 | 410 | +6.54% | 1,932,325 | 129억 |
| 2026-05-04 | 6,170 | 6,450 | 6,160 | 6,270 | 190 | +3.13% | 125,130 | 7.85억 |
| 2026-04-30 | 6,190 | 6,350 | 6,080 | 6,080 | -110 | -1.78% | 110,644 | 6.73억 |
| 2026-04-29 | 6,190 | 6,330 | 6,100 | 6,190 | -40 | -0.64% | 46,507 | 2.88억 |
| 2026-04-28 | 6,430 | 6,480 | 6,150 | 6,230 | -200 | -3.11% | 97,703 | 6.09억 |
| 2026-04-27 | 6,370 | 6,520 | 6,330 | 6,430 | 80 | +1.26% | 139,382 | 8.96억 |
| 2026-04-24 | 6,230 | 6,440 | 6,180 | 6,350 | 120 | +1.93% | 163,454 | 10.38억 |
| 2026-04-23 | 6,230 | 6,270 | 6,000 | 6,230 | 0 | 0.00% | 117,395 | 7.31억 |
| 2026-04-22 | 6,100 | 6,290 | 6,070 | 6,230 | 60 | +0.97% | 116,647 | 7.27억 |
| 2026-04-21 | 6,220 | 6,320 | 6,010 | 6,170 | 0 | 0.00% | 76,234 | 4.7억 |
| 2026-04-20 | 6,250 | 6,310 | 6,050 | 6,170 | -40 | -0.64% | 110,043 | 6.79억 |
| 2026-04-17 | 6,110 | 6,290 | 5,930 | 6,210 | 100 | +1.64% | 86,611 | 5.38억 |
| 2026-04-16 | 5,830 | 6,370 | 5,730 | 6,110 | 260 | +4.44% | 294,983 | 18.02억 |
| 2026-04-15 | 5,820 | 5,990 | 5,790 | 5,850 | 110 | +1.92% | 89,971 | 5.26억 |
| 2026-04-14 | 5,520 | 5,820 | 5,520 | 5,740 | 340 | +6.30% | 114,589 | 6.58억 |
| 2026-04-13 | 5,400 | 5,500 | 5,330 | 5,400 | -40 | -0.74% | 52,491 | 2.83억 |
| 2026-04-10 | 5,310 | 5,520 | 5,260 | 5,440 | 180 | +3.42% | 66,092 | 3.6억 |
| 2026-04-09 | 5,520 | 5,520 | 5,230 | 5,260 | -260 | -4.71% | 58,795 | 3.09억 |
| 2026-04-08 | 5,330 | 5,550 | 5,320 | 5,520 | 420 | +8.24% | 73,530 | 4.06억 |
| 2026-04-07 | 5,200 | 5,250 | 5,010 | 5,100 | 30 | +0.59% | 34,263 | 1.75억 |
| 2026-04-06 | 5,210 | 5,300 | 5,060 | 5,070 | -110 | -2.12% | 47,902 | 2.43억 |
| 2026-04-03 | 5,250 | 5,260 | 5,070 | 5,180 | 130 | +2.57% | 39,770 | 2.06억 |
| 2026-04-02 | 5,470 | 5,500 | 5,020 | 5,050 | -420 | -7.68% | 111,880 | 5.65억 |
| 2026-04-01 | 5,220 | 5,470 | 5,220 | 5,470 | 460 | +9.18% | 59,247 | 3.24억 |
| 2026-03-31 | 5,190 | 5,490 | 5,010 | 5,010 | -290 | -5.47% | 90,938 | 4.56억 |
| 2026-03-30 | 5,210 | 5,390 | 5,150 | 5,300 | -180 | -3.28% | 76,619 | 4.06억 |
| 2026-03-27 | 5,540 | 5,590 | 5,330 | 5,480 | — | — | 79,240 | 4.34억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)