제이스로보틱스
090470KOSDAQ· 기타 기계 및 장비 제조업4,245원-10 (-0.24%)전일 종가 2026-09-18
52주 위치
2,96510,10018%신고가 대비 -57.97%
- 시가총액
- 742억
- PBR
- 0.60
- EPS(TTM)
- -1,370원
- BPS
- 7,088원
- 배당수익률
- 1.18%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -9.4% | -22.3% | -56.5% | -14.6% | +14.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,255 | 4,305 | 4,175 | 4,245 | -10 | -0.24% | 25,055 | 1.06억 |
| 2026-09-17 | 4,350 | 4,480 | 4,200 | 4,255 | -25 | -0.58% | 16,737 | 7,122만 |
| 2026-09-16 | 4,500 | 4,500 | 4,220 | 4,280 | 30 | +0.71% | 10,647 | 4,557만 |
| 2026-09-15 | 4,360 | 4,480 | 4,210 | 4,250 | -110 | -2.52% | 30,385 | 1.29억 |
| 2026-09-14 | 4,460 | 4,460 | 4,265 | 4,360 | -160 | -3.54% | 59,602 | 2.6억 |
| 2026-09-11 | 4,450 | 4,670 | 4,415 | 4,520 | 70 | +1.57% | 54,593 | 2.47억 |
| 2026-09-10 | 4,510 | 4,645 | 4,405 | 4,450 | 55 | +1.25% | 41,593 | 1.85억 |
| 2026-09-09 | 4,450 | 4,715 | 4,390 | 4,395 | -70 | -1.57% | 27,643 | 1.21억 |
| 2026-09-08 | 4,535 | 4,610 | 4,300 | 4,465 | -115 | -2.51% | 42,996 | 1.92억 |
| 2026-09-07 | 4,630 | 4,745 | 4,460 | 4,580 | -20 | -0.43% | 42,787 | 1.96억 |
| 2026-09-04 | 4,450 | 4,775 | 4,320 | 4,600 | 150 | +3.37% | 98,290 | 4.52억 |
| 2026-09-03 | 4,905 | 4,940 | 4,360 | 4,450 | -500 | -10.10% | 253,918 | 11.3억 |
| 2026-09-02 | 4,610 | 5,990 | 4,500 | 4,950 | 340 | +7.38% | 1,638,580 | 81.11억 |
| 2026-09-01 | 4,560 | 4,990 | 4,490 | 4,610 | 110 | +2.44% | 29,540 | 1.36억 |
| 2026-08-31 | 4,860 | 4,860 | 4,340 | 4,500 | -300 | -6.25% | 31,460 | 1.42억 |
| 2026-08-28 | 4,255 | 5,190 | 4,150 | 4,800 | 570 | +13.48% | 121,814 | 5.85억 |
| 2026-08-27 | 4,340 | 4,340 | 4,030 | 4,230 | -110 | -2.53% | 18,913 | 8,000만 |
| 2026-08-26 | 4,495 | 4,495 | 4,230 | 4,340 | -155 | -3.45% | 5,756 | 2,498만 |
| 2026-08-25 | 4,325 | 4,495 | 4,100 | 4,495 | 165 | +3.81% | 12,753 | 5,732만 |
| 2026-08-24 | 4,470 | 4,470 | 4,040 | 4,330 | 75 | +1.76% | 17,331 | 7,504만 |
| 2026-08-21 | 4,500 | 4,500 | 4,170 | 4,255 | -280 | -6.17% | 22,322 | 9,498만 |
| 2026-08-20 | 4,700 | 4,700 | 4,435 | 4,535 | -15 | -0.33% | 9,322 | 4,228만 |
| 2026-08-19 | 4,650 | 4,765 | 4,515 | 4,550 | -135 | -2.88% | 20,700 | 9,419만 |
| 2026-08-18 | 4,700 | 5,150 | 4,595 | 4,685 | -15 | -0.32% | 55,768 | 2.61억 |
| 2026-08-14 | 4,550 | 4,745 | 4,525 | 4,700 | 160 | +3.52% | 25,218 | 1.19억 |
| 2026-08-13 | 4,410 | 4,675 | 4,370 | 4,540 | 130 | +2.95% | 19,061 | 8,654만 |
| 2026-08-12 | 4,420 | 4,570 | 4,265 | 4,410 | 15 | +0.34% | 7,995 | 3,526만 |
| 2026-08-11 | 4,350 | 4,600 | 4,320 | 4,395 | 0 | 0.00% | 6,300 | 2,769만 |
| 2026-08-10 | 4,305 | 4,415 | 4,110 | 4,395 | 90 | +2.09% | 8,327 | 3,660만 |
| 2026-08-07 | 4,365 | 4,475 | 4,105 | 4,305 | -60 | -1.37% | 13,812 | 5,946만 |
| 2026-08-06 | 4,415 | 4,475 | 4,120 | 4,365 | -50 | -1.13% | 12,233 | 5,340만 |
| 2026-08-05 | 4,325 | 4,575 | 4,250 | 4,415 | 90 | +2.08% | 23,943 | 1.06억 |
| 2026-08-04 | 4,295 | 4,355 | 4,150 | 4,325 | 165 | +3.97% | 13,119 | 5,674만 |
| 2026-08-03 | 3,995 | 4,325 | 3,960 | 4,160 | 145 | +3.61% | 27,939 | 1.16억 |
| 2026-07-31 | 3,655 | 4,050 | 3,655 | 4,015 | 360 | +9.85% | 46,290 | 1.86억 |
| 2026-07-30 | 3,575 | 3,800 | 3,440 | 3,655 | 65 | +1.81% | 20,620 | 7,537만 |
| 2026-07-29 | 3,875 | 3,875 | 3,440 | 3,590 | -160 | -4.27% | 57,128 | 2.05억 |
| 2026-07-28 | 3,915 | 3,920 | 3,600 | 3,750 | -165 | -4.21% | 47,367 | 1.78억 |
| 2026-07-27 | 3,770 | 4,000 | 3,730 | 3,915 | 145 | +3.85% | 22,934 | 8,979만 |
| 2026-07-24 | 3,990 | 3,990 | 3,740 | 3,770 | -280 | -6.91% | 29,248 | 1.1억 |
| 2026-07-23 | 4,190 | 4,190 | 3,800 | 4,050 | 50 | +1.25% | 25,437 | 1.03억 |
| 2026-07-22 | 3,975 | 4,125 | 3,940 | 4,000 | 125 | +3.23% | 13,024 | 5,210만 |
| 2026-07-21 | 3,865 | 3,955 | 3,600 | 3,875 | 135 | +3.61% | 14,366 | 5,567만 |
| 2026-07-20 | 4,025 | 4,145 | 3,705 | 3,740 | -285 | -7.08% | 29,342 | 1.1억 |
| 2026-07-16 | 4,365 | 4,475 | 4,020 | 4,025 | -535 | -11.73% | 28,635 | 1.15억 |
| 2026-07-15 | 4,020 | 4,595 | 4,020 | 4,560 | 390 | +9.35% | 41,694 | 1.9억 |
| 2026-07-14 | 4,180 | 4,180 | 3,805 | 4,170 | 120 | +2.96% | 88,856 | 3.71억 |
| 2026-07-13 | 4,320 | 4,320 | 3,845 | 4,050 | -170 | -4.03% | 54,496 | 2.21억 |
| 2026-07-10 | 4,070 | 4,265 | 3,920 | 4,220 | 265 | +6.70% | 55,986 | 2.36억 |
| 2026-07-09 | 4,120 | 4,120 | 3,750 | 3,955 | 155 | +4.08% | 28,907 | 1.14억 |
| 2026-07-08 | 3,930 | 4,490 | 3,800 | 3,800 | -70 | -1.81% | 51,357 | 1.95억 |
| 2026-07-07 | 4,175 | 4,275 | 3,800 | 3,870 | -205 | -5.03% | 45,075 | 1.74억 |
| 2026-07-06 | 4,415 | 4,415 | 4,075 | 4,075 | -315 | -7.18% | 37,850 | 1.54억 |
| 2026-07-03 | 4,425 | 4,425 | 4,000 | 4,390 | 150 | +3.54% | 21,070 | 9,250만 |
| 2026-07-02 | 4,665 | 4,665 | 4,200 | 4,240 | -425 | -9.11% | 46,709 | 1.98억 |
| 2026-07-01 | 4,745 | 4,890 | 4,510 | 4,665 | 20 | +0.43% | 27,497 | 1.28억 |
| 2026-06-30 | 4,900 | 4,900 | 4,550 | 4,645 | -5 | -0.11% | 26,939 | 1.25억 |
| 2026-06-29 | 4,425 | 4,735 | 4,425 | 4,650 | 225 | +5.08% | 21,076 | 9,800만 |
| 2026-06-26 | 4,525 | 4,605 | 4,310 | 4,425 | -100 | -2.21% | 49,447 | 2.19억 |
| 2026-06-25 | 4,485 | 5,130 | 4,355 | 4,525 | 40 | +0.89% | 68,555 | 3.1억 |
| 2026-06-24 | 4,600 | 4,790 | 4,400 | 4,485 | -150 | -3.24% | 27,623 | 1.24억 |
| 2026-06-23 | 5,170 | 5,170 | 4,600 | 4,635 | -445 | -8.76% | 60,833 | 2.82억 |
| 2026-06-22 | 5,160 | 5,270 | 4,910 | 5,080 | -80 | -1.55% | 53,426 | 2.71억 |
| 2026-06-19 | 5,500 | 5,500 | 5,070 | 5,160 | -300 | -5.49% | 52,568 | 2.71억 |
| 2026-06-18 | 5,850 | 5,850 | 5,420 | 5,460 | -250 | -4.38% | 50,711 | 2.77억 |
| 2026-06-17 | 5,780 | 5,990 | 5,610 | 5,710 | -70 | -1.21% | 27,201 | 1.55억 |
| 2026-06-16 | 6,150 | 6,150 | 5,670 | 5,780 | -20 | -0.34% | 52,898 | 3.06억 |
| 2026-06-15 | 6,050 | 6,400 | 5,620 | 5,800 | -240 | -3.97% | 92,964 | 5.39억 |
| 2026-06-12 | 5,460 | 6,150 | 5,460 | 6,040 | 620 | +11.44% | 82,643 | 4.99억 |
| 2026-06-11 | 4,955 | 5,690 | 4,805 | 5,420 | 465 | +9.38% | 93,370 | 5.06억 |
| 2026-06-10 | 5,150 | 5,250 | 4,900 | 4,955 | 10 | +0.20% | 21 | 10만 |
| 2026-06-09 | 4,650 | 5,300 | 4,650 | 4,945 | 295 | +6.34% | 49,328 | 2.44억 |
| 2026-06-08 | 5,180 | 5,180 | 4,650 | 4,650 | -580 | -11.09% | 82,678 | 3.84억 |
| 2026-06-05 | 5,310 | 5,350 | 5,080 | 5,230 | -80 | -1.51% | 48,263 | 2.52억 |
| 2026-06-04 | 5,330 | 5,600 | 5,210 | 5,310 | -20 | -0.38% | 56,898 | 3.02억 |
| 2026-06-02 | 5,510 | 5,800 | 5,300 | 5,330 | -490 | -8.42% | 94,187 | 5.02억 |
| 2026-06-01 | 6,010 | 6,160 | 5,410 | 5,820 | -190 | -3.16% | 78,939 | 4.59억 |
| 2026-05-29 | 6,170 | 6,330 | 5,940 | 6,010 | -300 | -4.75% | 66,782 | 4.01억 |
| 2026-05-28 | 6,340 | 6,440 | 5,920 | 6,310 | -20 | -0.32% | 78,699 | 4.97억 |
| 2026-05-27 | 6,520 | 6,520 | 6,030 | 6,330 | -190 | -2.91% | 134,578 | 8.52억 |
| 2026-05-26 | 6,700 | 6,840 | 6,400 | 6,520 | -140 | -2.10% | 71,022 | 4.63억 |
| 2026-05-22 | 6,340 | 6,790 | 6,340 | 6,660 | 320 | +5.05% | 52,310 | 3.48억 |
| 2026-05-21 | 6,370 | 6,580 | 6,250 | 6,340 | 270 | +4.45% | 54,759 | 3.47억 |
| 2026-05-20 | 6,200 | 6,450 | 5,990 | 6,070 | -130 | -2.10% | 54,517 | 3.31억 |
| 2026-05-19 | 6,600 | 6,650 | 6,070 | 6,200 | -180 | -2.82% | 107,323 | 6.65억 |
| 2026-05-18 | 7,030 | 7,030 | 6,270 | 6,380 | -710 | -10.01% | 169,238 | 10.8억 |
| 2026-05-15 | 7,180 | 7,290 | 6,800 | 7,090 | -80 | -1.12% | 116,526 | 8.26억 |
| 2026-05-14 | 7,750 | 7,750 | 6,920 | 7,170 | -560 | -7.24% | 199,645 | 14.31억 |
| 2026-05-13 | 7,630 | 8,100 | 7,620 | 7,730 | -80 | -1.02% | 69,838 | 5.4억 |
| 2026-05-12 | 7,710 | 8,090 | 7,630 | 7,810 | 90 | +1.17% | 102,240 | 7.98억 |
| 2026-05-11 | 8,100 | 8,130 | 7,580 | 7,720 | -380 | -4.69% | 140,575 | 10.85억 |
| 2026-05-08 | 8,150 | 8,170 | 7,840 | 8,100 | -90 | -1.10% | 112,388 | 9.1억 |
| 2026-05-07 | 8,400 | 8,450 | 8,000 | 8,190 | -130 | -1.56% | 139,722 | 11.44억 |
| 2026-05-06 | 8,790 | 8,840 | 8,220 | 8,320 | -600 | -6.73% | 231,703 | 19.28억 |
| 2026-05-04 | 9,390 | 9,475 | 8,920 | 8,920 | -440 | -4.70% | 96,112 | 8.57억 |
| 2026-04-30 | 9,630 | 9,840 | 9,300 | 9,360 | -180 | -1.89% | 66,442 | 6.22억 |
| 2026-04-29 | 9,400 | 9,740 | 9,250 | 9,540 | 120 | +1.27% | 77,745 | 7.42억 |
| 2026-04-28 | 9,760 | 9,850 | 9,320 | 9,420 | -300 | -3.09% | 104,626 | 9.86억 |
| 2026-04-27 | 9,450 | 9,930 | 9,400 | 9,720 | 420 | +4.52% | 205,875 | 20.01억 |
| 2026-04-24 | 9,140 | 9,400 | 9,110 | 9,300 | 160 | +1.75% | 87,544 | 8.14억 |
| 2026-04-23 | 9,080 | 9,230 | 8,870 | 9,140 | 0 | 0.00% | 70,761 | 6.47억 |
| 2026-04-22 | 8,500 | 9,320 | 8,440 | 9,140 | 580 | +6.78% | 184,219 | 16.84억 |
| 2026-04-21 | 8,370 | 8,800 | 8,340 | 8,560 | 190 | +2.27% | 137,324 | 11.75억 |
| 2026-04-20 | 8,520 | 8,620 | 8,360 | 8,370 | -150 | -1.76% | 69,677 | 5.83억 |
| 2026-04-17 | 8,660 | 8,660 | 8,280 | 8,520 | -70 | -0.81% | 39,604 | 3.37억 |
| 2026-04-16 | 8,430 | 8,680 | 8,310 | 8,590 | 160 | +1.90% | 97,195 | 8.35억 |
| 2026-04-15 | 8,800 | 8,800 | 8,220 | 8,430 | -170 | -1.98% | 48,277 | 4.07억 |
| 2026-04-14 | 8,000 | 8,920 | 8,000 | 8,600 | 690 | +8.72% | 118,826 | 10.22억 |
| 2026-04-13 | 8,100 | 8,100 | 7,700 | 7,910 | -200 | -2.47% | 32,519 | 2.57억 |
| 2026-04-10 | 7,840 | 8,490 | 7,840 | 8,110 | 270 | +3.44% | 59,506 | 4.83억 |
| 2026-04-09 | 7,980 | 7,980 | 7,770 | 7,840 | -140 | -1.75% | 43,490 | 3.41억 |
| 2026-04-08 | 7,720 | 8,090 | 7,640 | 7,980 | 510 | +6.83% | 121,938 | 9.73억 |
| 2026-04-07 | 7,510 | 7,870 | 7,260 | 7,470 | -40 | -0.53% | 130,212 | 9.73억 |
| 2026-04-06 | 8,150 | 8,150 | 7,460 | 7,510 | -800 | -9.63% | 333,249 | 25.03억 |
| 2026-04-03 | 9,150 | 9,440 | 7,800 | 8,310 | -770 | -8.48% | 193,872 | 16.11억 |
| 2026-04-02 | 9,250 | 9,710 | 9,020 | 9,080 | -120 | -1.30% | 137,940 | 12.52억 |
| 2026-04-01 | 8,630 | 9,460 | 8,610 | 9,200 | 880 | +10.58% | 89,394 | 8.22억 |
| 2026-03-31 | 8,650 | 8,930 | 8,100 | 8,320 | -390 | -4.48% | 124,734 | 10.38억 |
| 2026-03-30 | 9,180 | 9,180 | 8,440 | 8,710 | -660 | -7.04% | 118,213 | 10.3억 |
| 2026-03-27 | 9,620 | 9,690 | 8,950 | 9,370 | — | — | 215,031 | 20.15억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)