제이에스링크

127120KOSDAQ

32,500원+150 (+0.46%)전일 종가 2026-09-18

52주 위치

13,86049,90052%신고가 대비 -34.87%

시가총액: 1.1조1조 1,291억
PBR: 10.91
EPS(TTM): -196원
BPS: 2,979원
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 종가32,500원

시가총액1조 1,291억

52주 최고49,900원

52주 최저13,860원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-14.6%	-7.7%	-15.9%	+82.1%	+64.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	32,550	32,600	31,200	32,500	150	+0.46%	845,121	275억
2026-09-17	30,900	32,850	30,900	32,350	1,250	+4.02%	101,099	32.71억
2026-09-16	30,250	32,300	29,400	31,100	800	+2.64%	168,990	52.56억
2026-09-15	30,850	31,400	29,800	30,300	200	+0.66%	77,287	23.42억
2026-09-14	31,450	31,500	29,950	30,100	-1,350	-4.29%	93,584	28.17억
2026-09-11	31,900	32,350	31,400	31,450	-1,200	-3.68%	95,238	29.95억
2026-09-10	32,650	33,150	31,500	32,650	-350	-1.06%	157,361	51.38억
2026-09-09	32,250	33,250	31,700	33,000	1,300	+4.10%	123,912	40.89억
2026-09-08	32,400	34,050	31,100	31,700	-700	-2.16%	216,410	68.6억
2026-09-07	33,000	33,350	31,750	32,400	-1,200	-3.57%	202,439	65.59억
2026-09-04	30,100	35,150	29,800	33,600	3,700	+12.37%	468,934	158억
2026-09-03	31,000	31,000	29,300	29,900	-800	-2.61%	142,043	42.47억
2026-09-02	30,750	31,450	30,300	30,700	-1,300	-4.06%	112,460	34.53억
2026-09-01	32,350	32,550	30,600	32,000	-1,000	-3.03%	156,746	50.16억
2026-08-31	33,250	33,450	32,400	33,000	-950	-2.80%	46,353	15.3억
2026-08-28	34,000	34,000	32,950	33,950	-50	-0.15%	52,156	17.71억
2026-08-27	33,850	34,900	33,100	34,000	500	+1.49%	137,163	46.64억
2026-08-26	34,550	34,550	32,450	33,500	-900	-2.62%	184,749	61.89억
2026-08-25	34,150	34,500	31,800	34,400	100	+0.29%	120,526	41.46억
2026-08-24	35,300	35,300	33,200	34,300	300	+0.88%	119,173	40.88억
2026-08-21	36,700	37,350	33,700	34,000	-3,250	-8.72%	209,336	71.17억
2026-08-20	36,950	37,500	35,650	37,250	550	+1.50%	83,321	31.04억
2026-08-19	36,450	37,400	35,000	36,700	-1,350	-3.55%	212,847	78.11억
2026-08-18	40,450	41,400	37,650	38,050	-2,450	-6.05%	263,606	100억
2026-08-14	41,700	42,000	40,000	40,500	-1,000	-2.41%	101,655	41.17억
2026-08-13	41,000	43,500	39,700	41,500	-100	-0.24%	210,617	87.41억
2026-08-12	41,000	41,750	39,000	41,600	600	+1.46%	126,551	52.65억
2026-08-11	40,550	42,400	40,050	41,000	50	+0.12%	127,529	52.29억
2026-08-10	39,600	41,700	39,600	40,950	1,800	+4.60%	191,769	78.53억
2026-08-07	40,000	41,000	38,350	39,150	-950	-2.37%	120,191	47.05억
2026-08-06	35,850	41,250	35,300	40,100	4,750	+13.44%	419,818	168억
2026-08-05	34,150	37,450	32,000	35,350	2,450	+7.45%	214,258	75.74억
2026-08-04	28,000	32,950	26,400	32,900	4,900	+17.50%	229,897	75.64억
2026-08-03	28,950	29,850	27,750	28,000	-950	-3.28%	102,393	28.67억
2026-07-31	29,100	30,000	28,000	28,950	1,200	+4.32%	83,428	24.15억
2026-07-30	29,850	32,300	26,500	27,750	-2,200	-7.35%	184,434	51.18억
2026-07-29	32,850	33,200	28,000	29,950	-2,250	-6.99%	152,661	45.72억
2026-07-28	32,950	32,950	30,650	32,200	-1,100	-3.30%	90,026	28.99억
2026-07-27	33,000	33,950	32,500	33,300	450	+1.37%	40,930	13.63억
2026-07-24	34,150	34,650	31,600	32,850	-2,100	-6.01%	69,359	22.78억
2026-07-23	33,950	35,850	33,300	34,950	2,000	+6.07%	66,540	23.26억
2026-07-22	33,700	35,350	31,650	32,950	350	+1.07%	111,977	36.9억
2026-07-21	31,900	32,850	29,925	32,600	400	+1.24%	135,252	44.09억
2026-07-20	34,000	34,000	31,200	32,200	-2,550	-7.34%	153,534	49.44억
2026-07-16	39,200	39,600	33,950	34,750	-5,500	-13.66%	200,942	69.83억
2026-07-15	36,850	41,250	36,750	40,250	3,300	+8.93%	257,988	104억
2026-07-14	36,950	37,600	36,100	36,950	0	0.00%	86,226	31.86억
2026-07-13	38,950	39,500	36,500	36,950	-2,000	-5.13%	114,927	42.47억
2026-07-10	36,750	39,500	36,750	38,950	1,600	+4.28%	122,803	47.83억
2026-07-09	38,200	38,250	35,950	37,350	850	+2.33%	90,659	33.86억
2026-07-08	37,450	39,900	35,950	36,500	-1,000	-2.67%	199,910	72.97억
2026-07-07	39,450	40,000	35,500	37,500	600	+1.63%	254,921	95.6억
2026-07-06	36,500	37,200	35,800	36,900	450	+1.23%	60,708	22.4억
2026-07-03	36,150	36,500	34,500	36,450	300	+0.83%	60,718	22.13억
2026-07-02	37,300	37,600	34,000	36,150	-200	-0.55%	124,170	44.89억
2026-07-01	37,450	38,000	35,150	36,350	-1,100	-2.94%	70,696	25.7억
2026-06-30	35,200	38,500	35,200	37,450	1,250	+3.45%	130,054	48.71억
2026-06-29	34,700	36,750	34,300	36,200	1,250	+3.58%	118,548	42.91억
2026-06-26	34,000	36,000	32,050	34,950	350	+1.01%	142,086	49.66억
2026-06-25	34,750	35,900	33,900	34,600	-550	-1.56%	116,489	40.31억
2026-06-24	30,800	36,200	29,350	35,150	4,250	+13.75%	202,338	71.12억
2026-06-23	34,350	35,550	30,100	30,900	-4,350	-12.34%	224,358	69.33억
2026-06-22	35,000	36,500	34,250	35,250	-650	-1.81%	91,701	32.32억
2026-06-19	34,600	35,900	33,000	35,900	700	+1.99%	133,095	47.78억
2026-06-18	35,100	35,500	33,750	35,200	200	+0.57%	113,944	40.11억
2026-06-17	36,300	37,250	34,850	35,000	-1,100	-3.05%	88,252	30.89억
2026-06-16	35,950	36,450	34,850	36,100	400	+1.12%	78,686	28.41억
2026-06-15	34,400	36,350	34,100	35,700	2,750	+8.35%	154,417	55.13억
2026-06-12	33,550	34,200	32,050	32,950	100	+0.30%	120,146	39.59억
2026-06-11	32,500	33,050	30,250	32,850	1,950	+6.31%	80,663	26.5억
2026-06-10	34,400	34,400	27,950	30,900	-3,650	-10.56%	686,268	212억
2026-06-09	33,000	35,350	32,300	34,550	3,100	+9.86%	215,846	74.57억
2026-06-08	36,250	37,950	30,000	31,450	-8,250	-20.78%	269,796	84.85억
2026-06-05	39,700	40,500	37,200	39,700	-350	-0.87%	198,708	78.89억
2026-06-04	39,300	41,350	38,000	40,050	1,200	+3.09%	307,845	123억
2026-06-02	41,800	42,000	38,100	38,850	-4,000	-9.33%	162,705	63.21억
2026-06-01	41,000	43,100	39,750	42,850	1,400	+3.38%	189,170	81.06억
2026-05-29	39,750	42,550	39,400	41,450	850	+2.09%	160,842	66.67억
2026-05-28	38,000	41,000	36,400	40,600	3,500	+9.43%	390,006	158억
2026-05-27	38,150	39,400	36,900	37,100	-2,300	-5.84%	132,093	49.01억
2026-05-26	39,400	39,600	37,500	39,400	0	0.00%	188,430	74.24억
2026-05-22	35,300	39,650	35,250	39,400	4,150	+11.77%	250,574	98.73억
2026-05-21	36,900	39,150	34,500	35,250	-1,300	-3.56%	238,793	84.17억
2026-05-20	37,200	37,800	35,000	36,550	650	+1.81%	122,383	44.73억
2026-05-19	34,400	37,000	32,750	35,900	2,000	+5.90%	229,654	82.45억
2026-05-18	36,100	36,100	32,150	33,900	-1,700	-4.78%	228,760	77.55억
2026-05-15	39,900	40,150	34,550	35,600	-4,900	-12.10%	579,141	206억
2026-05-14	40,550	41,350	39,900	40,500	100	+0.25%	114,344	46.31억
2026-05-13	40,100	40,950	38,000	40,400	150	+0.37%	223,280	90.21억
2026-05-12	40,050	40,750	39,050	40,250	-150	-0.37%	267,847	108억
2026-05-11	43,600	43,600	39,900	40,400	-3,000	-6.91%	286,691	116억
2026-05-08	41,000	47,350	40,550	43,400	2,250	+5.47%	449,463	195억
2026-05-07	41,450	42,150	39,500	41,150	500	+1.23%	173,382	71.35억
2026-05-06	43,500	43,500	40,250	40,650	-3,450	-7.82%	244,599	99.43억
2026-05-04	40,850	44,550	40,350	44,100	3,300	+8.09%	240,920	106억
2026-04-30	41,350	41,350	40,050	40,800	-300	-0.73%	131,763	53.76억
2026-04-29	42,300	42,450	40,350	41,100	-1,200	-2.84%	213,471	87.74억
2026-04-28	43,200	43,400	40,400	42,300	-1,400	-3.20%	183,561	77.65억
2026-04-27	43,550	44,350	42,950	43,700	-300	-0.68%	104,332	45.59억
2026-04-24	44,250	44,550	43,000	44,000	-200	-0.45%	88,080	38.76억
2026-04-23	43,550	44,300	42,575	44,200	1,850	+4.37%	116,613	51.54억
2026-04-22	40,700	43,350	40,300	42,350	1,400	+3.42%	226,606	95.97억
2026-04-21	43,850	43,850	40,100	40,950	-2,900	-6.61%	408,969	167억
2026-04-20	45,900	46,050	41,400	43,850	-2,550	-5.50%	343,916	151억
2026-04-17	47,800	48,600	45,750	46,400	-750	-1.59%	106,676	49.5억
2026-04-16	49,300	49,900	46,200	47,150	-1,750	-3.58%	162,897	76.81억
2026-04-15	48,150	49,500	47,150	48,900	1,550	+3.27%	123,200	60.24억
2026-04-14	44,700	48,250	43,850	47,350	3,150	+7.13%	235,132	111억
2026-04-13	42,150	44,350	41,650	44,200	1,600	+3.76%	165,971	73.36억
2026-04-10	40,350	42,800	40,350	42,600	1,600	+3.90%	140,423	59.82억
2026-04-09	39,600	41,250	38,700	41,000	1,650	+4.19%	113,376	46.48억
2026-04-08	40,600	41,300	38,500	39,350	-700	-1.75%	224,694	88.42억
2026-04-07	41,350	41,350	38,900	40,050	-450	-1.11%	161,192	64.56억
2026-04-06	41,000	41,700	39,150	40,500	-650	-1.58%	189,595	76.79억
2026-04-03	39,700	42,500	39,200	41,150	2,350	+6.06%	290,447	120억
2026-04-02	39,600	40,650	38,450	38,800	-100	-0.26%	213,399	82.8억
2026-04-01	38,600	39,850	38,350	38,900	950	+2.50%	116,336	45.25억
2026-03-31	37,900	39,900	36,600	37,950	-150	-0.39%	128,756	48.86억
2026-03-30	37,400	38,500	36,000	38,100	250	+0.66%	100,760	38.39억
2026-03-27	36,000	39,650	36,000	37,850	—	—	161,384	61.08억

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