지엔씨에너지

119850KOSDAQ

54,200원+2,900 (+5.65%)전일 종가 2026-09-18

52주 위치

18,35058,00090%신고가 대비 -6.55%

시가총액: 8,915억
PER: 20.11
PBR: 3.65
EPS(TTM): 2,695원
BPS: 14,858원
자사주비율: 1.71%
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 종가54,200원

시가총액8,915억

52주 최고58,000원

52주 최저18,350원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+0.6%	+135.1%	+55.1%	+75.4%	+60.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	52,100	56,700	51,600	54,200	2,900	+5.65%	1,486,686	806억
2026-09-17	50,600	54,400	49,950	51,300	3,950	+8.34%	1,357,005	696억
2026-09-16	48,700	49,300	47,150	47,350	-1,100	-2.27%	379,806	180억
2026-09-15	49,250	51,000	47,650	48,450	-1,300	-2.61%	364,372	177억
2026-09-14	49,350	52,800	49,050	49,750	-850	-1.68%	476,479	237억
2026-09-11	49,200	54,400	49,100	50,600	-600	-1.17%	692,147	350억
2026-09-10	47,800	52,500	47,000	51,200	2,900	+6.00%	784,153	401억
2026-09-09	47,850	50,300	46,800	48,300	3,500	+7.81%	1,500,456	725억
2026-09-08	44,600	47,100	41,400	44,800	300	+0.67%	1,375,081	616억
2026-09-07	47,000	47,000	43,750	44,500	-400	-0.89%	398,203	177억
2026-09-04	41,950	45,000	41,950	44,900	3,050	+7.29%	415,177	186억
2026-09-03	42,400	43,450	40,300	41,850	0	0.00%	381,824	160억
2026-09-02	42,050	42,900	41,250	41,850	-1,900	-4.34%	537,333	225억
2026-09-01	46,400	46,700	42,550	43,750	-2,350	-5.10%	685,981	300억
2026-08-31	51,400	51,400	45,850	46,100	-6,100	-11.69%	633,367	292억
2026-08-28	51,400	53,600	50,700	52,200	1,900	+3.78%	468,380	244억
2026-08-27	52,000	52,400	49,200	50,300	-1,300	-2.52%	366,096	184억
2026-08-26	50,500	52,600	49,200	51,600	700	+1.38%	355,994	184억
2026-08-25	47,700	51,200	44,850	50,900	1,900	+3.88%	530,603	270억
2026-08-24	47,850	50,300	47,400	49,000	750	+1.55%	508,115	249억
2026-08-21	50,300	50,900	46,800	48,250	-1,850	-3.69%	605,934	292억
2026-08-20	53,600	54,700	49,700	50,100	-4,800	-8.74%	815,876	409억
2026-08-19	51,000	57,400	49,600	54,900	1,000	+1.86%	947,911	520억
2026-08-18	55,100	56,600	52,600	53,900	-1,000	-1.82%	640,719	345억
2026-08-14	56,700	56,700	52,100	54,900	-500	-0.90%	978,485	537억
2026-08-13	49,500	57,700	48,500	55,400	7,200	+14.94%	1,849,111	1,024억
2026-08-12	49,800	52,600	47,550	48,200	-1,700	-3.41%	962,924	464억
2026-08-11	51,700	52,500	49,400	49,900	-2,900	-5.49%	553,258	276억
2026-08-10	50,500	55,400	48,150	52,800	500	+0.96%	1,029,679	544억
2026-08-07	53,400	58,000	50,400	52,300	1,200	+2.35%	1,239,435	648억
2026-08-06	50,000	51,900	46,600	51,100	1,100	+2.20%	879,381	449억
2026-08-05	49,550	53,300	47,500	50,000	-1,200	-2.34%	1,057,153	529억
2026-08-04	44,000	54,600	43,950	51,200	9,200	+21.90%	3,593,699	1,840억
2026-08-03	36,050	44,850	35,950	42,000	5,400	+14.75%	1,752,297	736억
2026-07-31	34,150	38,100	32,750	36,600	6,850	+23.03%	1,055,703	386억
2026-07-30	28,650	33,700	28,650	29,750	1,150	+4.02%	1,156,131	344억
2026-07-29	32,000	32,100	27,500	28,600	-3,400	-10.63%	1,055,662	302억
2026-07-28	35,750	35,950	30,150	32,000	-5,400	-14.44%	1,228,495	393억
2026-07-27	44,950	45,600	36,000	37,400	-7,900	-17.44%	1,158,305	433억
2026-07-24	45,400	51,900	44,700	45,300	-250	-0.55%	2,970,116	1,345억
2026-07-23	37,450	45,550	36,450	45,550	10,500	+29.96%	2,885,443	1,314억
2026-07-22	36,050	37,450	33,650	35,050	-700	-1.96%	517,090	181억
2026-07-21	34,000	36,850	32,600	35,750	250	+0.70%	399,185	143억
2026-07-20	32,850	37,150	32,400	35,500	1,550	+4.57%	570,359	202억
2026-07-16	31,800	35,400	31,650	33,950	1,700	+5.27%	771,513	262억
2026-07-15	30,300	32,800	29,550	32,250	2,250	+7.50%	472,322	152억
2026-07-14	26,450	30,550	26,000	30,000	3,250	+12.15%	569,293	171억
2026-07-13	27,800	29,500	26,650	26,750	-900	-3.25%	202,356	54.13억
2026-07-10	27,300	28,150	26,200	27,650	1,250	+4.73%	216,546	59.87억
2026-07-09	25,800	26,650	24,000	26,400	100	+0.38%	251,315	66.35억
2026-07-08	27,650	27,850	25,900	26,300	-1,600	-5.73%	197,479	51.94억
2026-07-07	29,000	29,250	26,700	27,900	-1,750	-5.90%	349,493	97.51억
2026-07-06	27,000	31,750	26,600	29,650	1,850	+6.65%	699,463	207억
2026-07-03	30,850	30,850	25,400	27,800	550	+2.02%	625,004	174억
2026-07-02	27,050	29,600	26,300	27,250	-600	-2.15%	614,269	167억
2026-07-01	23,450	28,250	23,400	27,850	5,150	+22.69%	813,362	227억
2026-06-30	22,650	23,550	21,300	22,700	350	+1.57%	190,803	43.31억
2026-06-29	19,060	22,600	19,060	22,350	3,240	+16.95%	218,292	48.79억
2026-06-26	19,710	20,100	18,690	19,110	-590	-2.99%	141,852	27.11억
2026-06-25	20,150	21,050	19,000	19,700	-220	-1.10%	73,943	14.57억
2026-06-24	19,130	20,600	19,130	19,920	220	+1.12%	85,768	17.08억
2026-06-23	21,600	22,200	19,700	19,700	-2,100	-9.63%	120,743	23.79억
2026-06-22	21,200	23,200	21,150	21,800	100	+0.46%	94,604	20.62억
2026-06-19	23,300	23,300	21,200	21,700	-1,350	-5.86%	181,234	39.33억
2026-06-18	24,350	24,550	22,800	23,050	-1,300	-5.34%	112,672	25.97억
2026-06-17	23,300	24,600	22,600	24,350	850	+3.62%	124,055	30.21억
2026-06-16	23,100	24,350	22,600	23,500	500	+2.17%	127,645	30억
2026-06-15	23,500	23,700	22,450	23,000	1,000	+4.55%	112,179	25.8억
2026-06-12	22,100	22,900	21,600	22,000	750	+3.53%	136,162	29.96억
2026-06-11	22,600	22,600	20,050	21,250	-150	-0.70%	306,708	65.18억
2026-06-10	19,550	23,700	19,450	21,400	1,660	+8.41%	471,571	101억
2026-06-09	18,520	19,890	18,500	19,740	1,390	+7.57%	106,022	20.93억
2026-06-08	19,000	19,300	18,350	18,350	-2,350	-11.35%	119,195	21.87억
2026-06-05	20,900	21,350	19,960	20,700	-400	-1.90%	119,288	24.69억
2026-06-04	20,450	21,850	20,450	21,100	0	0.00%	68,244	14.4억
2026-06-02	21,750	21,800	20,150	21,100	-850	-3.87%	199,037	42억
2026-06-01	22,200	23,300	21,600	21,950	-750	-3.30%	209,195	45.92억
2026-05-29	24,400	24,450	21,550	22,700	-1,400	-5.81%	361,817	82.13억
2026-05-28	25,050	25,200	23,000	24,100	-950	-3.79%	226,956	54.7억
2026-05-27	27,450	27,600	24,600	25,050	-2,300	-8.41%	288,873	72.36억
2026-05-26	29,000	29,050	27,250	27,350	-450	-1.62%	100,738	27.55억
2026-05-22	27,100	28,150	27,100	27,800	800	+2.96%	86,565	24.07억
2026-05-21	26,100	27,450	25,800	27,000	2,000	+8.00%	123,853	33.44억
2026-05-20	25,900	26,200	24,500	25,000	-1,850	-6.89%	153,466	38.37억
2026-05-19	28,700	28,900	25,850	26,850	-2,150	-7.41%	201,911	54.21억
2026-05-18	30,000	30,600	27,700	29,000	-3,000	-9.38%	270,159	78.35억
2026-05-15	34,900	34,900	31,600	32,000	-2,650	-7.65%	183,051	58.58억
2026-05-14	35,550	36,000	33,500	34,650	-850	-2.39%	171,084	59.28억
2026-05-13	35,400	35,900	33,950	35,500	500	+1.43%	155,971	55.37억
2026-05-12	36,800	37,250	32,250	35,000	-1,500	-4.11%	378,497	132억
2026-05-11	38,400	38,400	35,450	36,500	-1,500	-3.95%	320,933	117억
2026-05-08	37,250	39,500	37,000	38,000	1,050	+2.84%	603,273	229억
2026-05-07	36,900	37,900	36,550	36,950	200	+0.54%	234,465	86.63억
2026-05-06	37,950	37,950	36,300	36,750	-300	-0.81%	273,441	100억
2026-05-04	36,950	37,550	36,400	37,050	400	+1.09%	373,830	139억
2026-04-30	38,650	38,700	36,200	36,650	700	+1.95%	424,310	156억
2026-04-29	36,000	36,600	35,600	35,950	-50	-0.14%	150,537	54.12억
2026-04-28	36,650	37,050	36,000	36,000	-100	-0.28%	281,886	101억
2026-04-27	36,100	36,850	35,500	36,100	1,200	+3.44%	293,258	106억
2026-04-24	34,700	35,350	34,300	34,900	50	+0.14%	210,008	73.29억
2026-04-23	35,800	36,200	34,000	34,850	350	+1.01%	228,280	79.56억
2026-04-22	34,600	35,300	33,900	34,500	-150	-0.43%	88,871	30.66억
2026-04-21	35,000	35,100	33,900	34,650	-350	-1.00%	148,089	51.31억
2026-04-20	35,350	35,800	34,500	35,000	-650	-1.82%	125,856	44.05억
2026-04-17	34,100	37,400	33,500	35,650	1,700	+5.01%	377,345	135억
2026-04-16	34,200	34,600	33,500	33,950	50	+0.15%	81,324	27.61억
2026-04-15	35,500	35,500	33,500	33,900	-850	-2.45%	199,890	67.76억
2026-04-14	33,900	35,600	33,450	34,750	1,200	+3.58%	192,871	67.02억
2026-04-13	32,250	33,600	31,950	33,550	200	+0.60%	69,575	23.34억
2026-04-10	31,550	33,350	31,250	33,350	2,550	+8.28%	103,284	34.45억
2026-04-09	31,500	31,550	30,650	30,800	-1,000	-3.14%	48,455	14.92억
2026-04-08	30,850	31,900	30,650	31,800	2,150	+7.25%	133,528	42.46억
2026-04-07	31,150	31,300	28,800	29,650	-850	-2.79%	158,532	47억
2026-04-06	31,500	31,850	30,300	30,500	-750	-2.40%	75,683	23.08억
2026-04-03	31,900	31,900	30,850	31,250	350	+1.13%	56,161	17.55억
2026-04-02	33,750	33,750	30,250	30,900	-2,000	-6.08%	91,251	28.2억
2026-04-01	31,550	33,000	31,550	32,900	2,200	+7.17%	73,093	24.05억
2026-03-31	31,950	32,250	30,400	30,700	-1,000	-3.15%	69,187	21.24억
2026-03-30	31,300	32,100	31,250	31,700	-1,500	-4.52%	45,893	14.55억
2026-03-27	33,000	33,600	32,200	33,200	—	—	68,177	22.63억

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