제이씨케미칼
137950KOSDAQ· 화학 물질 및 화학제품 제조업; 의약품 제외3,705원-90 (-2.37%)전일 종가 2026-09-18
52주 위치
2,4006,48032%신고가 대비 -42.82%
- 시가총액
- 825억
- PER
- 13.77
- PBR
- 0.56
- EPS(TTM)
- 269원
- BPS
- 6,636원
- 배당수익률
- 1.35%
- 자사주비율
- 2.98%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +3.5% | +30.0% | -0.7% | +15.8% | +3.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,800 | 3,800 | 3,655 | 3,705 | -90 | -2.37% | 70,304 | 2.6억 |
| 2026-09-17 | 3,840 | 3,840 | 3,725 | 3,795 | -5 | -0.13% | 32,110 | 1.22억 |
| 2026-09-16 | 3,785 | 3,835 | 3,725 | 3,800 | 25 | +0.66% | 58,845 | 2.24억 |
| 2026-09-15 | 3,800 | 3,870 | 3,750 | 3,775 | -25 | -0.66% | 68,871 | 2.6억 |
| 2026-09-14 | 4,040 | 4,040 | 3,780 | 3,800 | -170 | -4.28% | 77,056 | 2.93억 |
| 2026-09-11 | 4,125 | 4,125 | 3,905 | 3,970 | -95 | -2.34% | 89,169 | 3.54억 |
| 2026-09-10 | 4,030 | 4,165 | 4,005 | 4,065 | 95 | +2.39% | 129,033 | 5.25억 |
| 2026-09-09 | 3,905 | 4,030 | 3,845 | 3,970 | 65 | +1.66% | 80,926 | 3.21억 |
| 2026-09-08 | 3,900 | 3,905 | 3,735 | 3,905 | 5 | +0.13% | 85,847 | 3.35억 |
| 2026-09-07 | 4,015 | 4,020 | 3,850 | 3,900 | -100 | -2.50% | 88,841 | 3.46억 |
| 2026-09-04 | 3,810 | 4,100 | 3,780 | 4,000 | 180 | +4.71% | 162,544 | 6.5억 |
| 2026-09-03 | 3,695 | 3,865 | 3,640 | 3,820 | 95 | +2.55% | 125,033 | 4.78억 |
| 2026-09-02 | 3,675 | 3,770 | 3,670 | 3,725 | 5 | +0.13% | 52,423 | 1.95억 |
| 2026-09-01 | 3,745 | 3,745 | 3,585 | 3,720 | -30 | -0.80% | 69,370 | 2.58억 |
| 2026-08-31 | 3,740 | 3,770 | 3,660 | 3,750 | 10 | +0.27% | 66,544 | 2.5억 |
| 2026-08-28 | 3,740 | 3,770 | 3,650 | 3,740 | 55 | +1.49% | 46,315 | 1.73억 |
| 2026-08-27 | 3,715 | 3,835 | 3,645 | 3,685 | -65 | -1.73% | 89,509 | 3.3억 |
| 2026-08-26 | 3,690 | 3,750 | 3,640 | 3,750 | 60 | +1.63% | 41,461 | 1.55억 |
| 2026-08-25 | 3,620 | 3,715 | 3,530 | 3,690 | 70 | +1.93% | 62,607 | 2.31억 |
| 2026-08-24 | 3,620 | 3,650 | 3,540 | 3,620 | 0 | 0.00% | 58,262 | 2.11억 |
| 2026-08-21 | 3,670 | 3,735 | 3,555 | 3,620 | -50 | -1.36% | 93,051 | 3.37억 |
| 2026-08-20 | 3,685 | 3,800 | 3,605 | 3,670 | -45 | -1.21% | 116,457 | 4.27억 |
| 2026-08-19 | 3,610 | 3,845 | 3,400 | 3,715 | 135 | +3.77% | 277,829 | 10.32억 |
| 2026-08-18 | 3,365 | 3,600 | 3,345 | 3,580 | 255 | +7.67% | 234,865 | 8.41억 |
| 2026-08-14 | 3,410 | 3,410 | 3,245 | 3,325 | 85 | +2.62% | 90,580 | 3.01억 |
| 2026-08-13 | 3,300 | 3,335 | 3,210 | 3,240 | -140 | -4.14% | 96,385 | 3.12억 |
| 2026-08-12 | 3,395 | 3,400 | 3,310 | 3,380 | -15 | -0.44% | 105,731 | 3.57억 |
| 2026-08-11 | 3,265 | 3,425 | 3,265 | 3,395 | 110 | +3.35% | 115,955 | 3.94억 |
| 2026-08-10 | 3,105 | 3,415 | 3,060 | 3,285 | 180 | +5.80% | 478,065 | 15.7억 |
| 2026-08-07 | 3,035 | 3,200 | 3,000 | 3,105 | 60 | +1.97% | 434,314 | 13.49억 |
| 2026-08-06 | 2,800 | 3,620 | 2,690 | 3,045 | 250 | +8.94% | 1,332,468 | 40.57억 |
| 2026-08-05 | 2,675 | 2,845 | 2,675 | 2,795 | 100 | +3.71% | 55,175 | 1.54억 |
| 2026-08-04 | 2,540 | 2,740 | 2,540 | 2,695 | 115 | +4.46% | 43,586 | 1.17억 |
| 2026-08-03 | 2,695 | 2,700 | 2,530 | 2,580 | -115 | -4.27% | 108,374 | 2.8억 |
| 2026-07-31 | 2,735 | 2,790 | 2,565 | 2,695 | -15 | -0.55% | 163,081 | 4.4억 |
| 2026-07-30 | 2,850 | 2,850 | 2,675 | 2,710 | -40 | -1.45% | 76,424 | 2.07억 |
| 2026-07-29 | 2,850 | 2,945 | 2,705 | 2,750 | -100 | -3.51% | 82,946 | 2.28억 |
| 2026-07-28 | 2,930 | 3,055 | 2,795 | 2,850 | -245 | -7.92% | 166,768 | 4.75억 |
| 2026-07-27 | 3,110 | 3,110 | 2,875 | 3,095 | -45 | -1.43% | 77,442 | 2.4억 |
| 2026-07-24 | 3,240 | 3,345 | 3,140 | 3,140 | -95 | -2.94% | 91,005 | 2.86억 |
| 2026-07-23 | 3,035 | 3,330 | 3,015 | 3,235 | 205 | +6.77% | 235,003 | 7.6억 |
| 2026-07-22 | 2,920 | 3,070 | 2,905 | 3,030 | 110 | +3.77% | 150,788 | 4.57억 |
| 2026-07-21 | 2,920 | 3,005 | 2,800 | 2,920 | 20 | +0.69% | 57,027 | 1.67억 |
| 2026-07-20 | 2,920 | 2,985 | 2,845 | 2,900 | -20 | -0.68% | 95,531 | 2.77억 |
| 2026-07-16 | 2,915 | 2,955 | 2,855 | 2,920 | 15 | +0.52% | 41,833 | 1.22억 |
| 2026-07-15 | 2,860 | 2,930 | 2,835 | 2,905 | 70 | +2.47% | 95,340 | 2.77억 |
| 2026-07-14 | 2,800 | 2,975 | 2,775 | 2,835 | 60 | +2.16% | 244,152 | 6.92억 |
| 2026-07-13 | 2,805 | 2,875 | 2,745 | 2,775 | -20 | -0.72% | 64,389 | 1.79억 |
| 2026-07-10 | 2,665 | 2,800 | 2,665 | 2,795 | 110 | +4.10% | 68,426 | 1.91억 |
| 2026-07-09 | 2,620 | 2,735 | 2,620 | 2,685 | 70 | +2.68% | 87,126 | 2.34억 |
| 2026-07-08 | 2,745 | 2,745 | 2,610 | 2,615 | -30 | -1.13% | 128,664 | 3.36억 |
| 2026-07-07 | 2,590 | 2,695 | 2,585 | 2,645 | 15 | +0.57% | 87,468 | 2.31억 |
| 2026-07-06 | 2,670 | 2,720 | 2,580 | 2,630 | -60 | -2.23% | 33,353 | 8,772만 |
| 2026-07-03 | 2,740 | 2,775 | 2,565 | 2,690 | 40 | +1.51% | 68,589 | 1.85억 |
| 2026-07-02 | 2,700 | 2,700 | 2,570 | 2,650 | -5 | -0.19% | 65,064 | 1.72억 |
| 2026-07-01 | 2,610 | 2,685 | 2,565 | 2,655 | 60 | +2.31% | 33,785 | 8,970만 |
| 2026-06-30 | 2,640 | 2,690 | 2,570 | 2,595 | -65 | -2.44% | 46,174 | 1.2억 |
| 2026-06-29 | 2,400 | 2,665 | 2,400 | 2,660 | 155 | +6.19% | 109,843 | 2.92억 |
| 2026-06-26 | 2,675 | 2,675 | 2,420 | 2,505 | -170 | -6.36% | 154,276 | 3.86억 |
| 2026-06-25 | 2,765 | 2,850 | 2,570 | 2,675 | -90 | -3.25% | 197,310 | 5.28억 |
| 2026-06-24 | 2,695 | 2,780 | 2,645 | 2,765 | 65 | +2.41% | 83,139 | 2.3억 |
| 2026-06-23 | 2,795 | 2,840 | 2,675 | 2,700 | -115 | -4.09% | 184,779 | 4.99억 |
| 2026-06-22 | 2,785 | 2,880 | 2,750 | 2,815 | 5 | +0.18% | 153,531 | 4.32억 |
| 2026-06-19 | 2,860 | 2,870 | 2,750 | 2,810 | -40 | -1.40% | 139,497 | 3.92억 |
| 2026-06-18 | 3,030 | 3,095 | 2,850 | 2,850 | -165 | -5.47% | 158,122 | 4.51억 |
| 2026-06-17 | 3,045 | 3,055 | 2,995 | 3,015 | 0 | 0.00% | 83,347 | 2.51억 |
| 2026-06-16 | 3,110 | 3,110 | 2,985 | 3,015 | -10 | -0.33% | 84,619 | 2.55억 |
| 2026-06-15 | 3,015 | 3,115 | 2,975 | 3,025 | 50 | +1.68% | 90,592 | 2.74억 |
| 2026-06-12 | 3,070 | 3,075 | 2,975 | 2,975 | -95 | -3.09% | 110,231 | 3.28억 |
| 2026-06-11 | 3,110 | 3,230 | 2,925 | 3,070 | 130 | +4.42% | 169,199 | 5.19억 |
| 2026-06-10 | 3,070 | 3,070 | 2,910 | 2,940 | 10 | +0.34% | 830 | 244만 |
| 2026-06-09 | 2,940 | 3,155 | 2,895 | 2,930 | -25 | -0.85% | 93,681 | 2.74억 |
| 2026-06-08 | 3,035 | 3,100 | 2,890 | 2,955 | -165 | -5.29% | 134,708 | 3.98억 |
| 2026-06-05 | 3,180 | 3,195 | 3,035 | 3,120 | -60 | -1.89% | 136,105 | 4.25억 |
| 2026-06-04 | 3,080 | 3,250 | 3,080 | 3,180 | 100 | +3.25% | 124,206 | 3.95억 |
| 2026-06-02 | 3,200 | 3,245 | 3,075 | 3,080 | -160 | -4.94% | 198,490 | 6.11억 |
| 2026-06-01 | 3,360 | 3,380 | 3,200 | 3,240 | -140 | -4.14% | 236,747 | 7.67억 |
| 2026-05-29 | 3,560 | 3,560 | 3,275 | 3,380 | -190 | -5.32% | 320,072 | 10.82억 |
| 2026-05-28 | 3,565 | 3,790 | 3,495 | 3,570 | 5 | +0.14% | 453,616 | 16.19억 |
| 2026-05-27 | 3,630 | 3,665 | 3,510 | 3,565 | -95 | -2.60% | 196,862 | 7.02억 |
| 2026-05-26 | 3,790 | 3,845 | 3,600 | 3,660 | -125 | -3.30% | 202,221 | 7.4억 |
| 2026-05-22 | 3,640 | 3,800 | 3,640 | 3,785 | 155 | +4.27% | 191,686 | 7.26억 |
| 2026-05-21 | 3,845 | 3,950 | 3,600 | 3,630 | -210 | -5.47% | 399,077 | 14.49억 |
| 2026-05-20 | 4,000 | 4,150 | 3,680 | 3,840 | -160 | -4.00% | 262,800 | 10.09억 |
| 2026-05-19 | 4,010 | 4,095 | 3,950 | 4,000 | -10 | -0.25% | 88,774 | 3.55억 |
| 2026-05-18 | 4,055 | 4,110 | 3,955 | 4,010 | -45 | -1.11% | 136,894 | 5.49억 |
| 2026-05-15 | 4,215 | 4,215 | 3,990 | 4,055 | -160 | -3.80% | 242,788 | 9.85억 |
| 2026-05-14 | 4,135 | 4,320 | 4,125 | 4,215 | 80 | +1.93% | 175,280 | 7.39억 |
| 2026-05-13 | 4,080 | 4,280 | 4,080 | 4,135 | 85 | +2.10% | 241,135 | 9.97억 |
| 2026-05-12 | 4,150 | 4,350 | 4,015 | 4,050 | -100 | -2.41% | 572,505 | 23.19억 |
| 2026-05-11 | 4,270 | 4,330 | 4,150 | 4,150 | -95 | -2.24% | 240,223 | 9.97억 |
| 2026-05-08 | 4,270 | 4,350 | 4,230 | 4,245 | -5 | -0.12% | 142,005 | 6.03억 |
| 2026-05-07 | 4,440 | 4,455 | 4,205 | 4,250 | -270 | -5.97% | 428,727 | 18.22억 |
| 2026-05-06 | 4,550 | 4,610 | 4,365 | 4,520 | -30 | -0.66% | 413,799 | 18.7억 |
| 2026-05-04 | 4,750 | 4,800 | 4,550 | 4,550 | -205 | -4.31% | 556,639 | 25.33억 |
| 2026-04-30 | 4,740 | 5,090 | 4,720 | 4,755 | 90 | +1.93% | 1,405,432 | 66.83억 |
| 2026-04-29 | 4,610 | 4,745 | 4,610 | 4,665 | 95 | +2.08% | 475,505 | 22.18억 |
| 2026-04-28 | 4,760 | 4,760 | 4,555 | 4,570 | -190 | -3.99% | 427,845 | 19.55억 |
| 2026-04-27 | 4,670 | 4,790 | 4,600 | 4,760 | 95 | +2.04% | 635,441 | 30.25억 |
| 2026-04-24 | 4,730 | 4,760 | 4,590 | 4,665 | -65 | -1.37% | 708,669 | 33.06억 |
| 2026-04-23 | 4,820 | 4,985 | 4,560 | 4,730 | -140 | -2.87% | 1,773,980 | 83.91억 |
| 2026-04-22 | 4,505 | 5,220 | 4,420 | 4,870 | 495 | +11.31% | 9,673,778 | 471억 |
| 2026-04-21 | 4,415 | 4,435 | 4,350 | 4,375 | -40 | -0.91% | 396,889 | 17.36억 |
| 2026-04-20 | 4,395 | 4,465 | 4,285 | 4,415 | 110 | +2.56% | 505,349 | 22.31억 |
| 2026-04-17 | 4,350 | 4,430 | 4,210 | 4,305 | -15 | -0.35% | 530,245 | 22.83억 |
| 2026-04-16 | 4,275 | 4,415 | 4,235 | 4,320 | 30 | +0.70% | 490,273 | 21.18억 |
| 2026-04-15 | 4,400 | 4,410 | 4,115 | 4,290 | -205 | -4.56% | 1,110,772 | 47.65억 |
| 2026-04-14 | 4,530 | 4,615 | 4,360 | 4,495 | -190 | -4.06% | 931,665 | 41.88억 |
| 2026-04-13 | 4,655 | 5,050 | 4,560 | 4,685 | 255 | +5.76% | 3,621,555 | 170억 |
| 2026-04-10 | 4,540 | 4,657 | 4,315 | 4,430 | -175 | -3.80% | 1,174,953 | 52.05억 |
| 2026-04-09 | 4,675 | 4,890 | 4,545 | 4,605 | 95 | +2.11% | 1,729,619 | 79.65억 |
| 2026-04-08 | 4,595 | 4,775 | 4,420 | 4,510 | -580 | -11.39% | 2,159,953 | 97.41억 |
| 2026-04-07 | 5,370 | 5,800 | 5,000 | 5,090 | -490 | -8.78% | 3,386,657 | 172억 |
| 2026-04-06 | 5,700 | 5,990 | 5,330 | 5,580 | -20 | -0.36% | 5,072,235 | 283억 |
| 2026-04-03 | 5,570 | 6,480 | 5,420 | 5,600 | -120 | -2.10% | 10,792,365 | 604억 |
| 2026-04-02 | 4,635 | 5,960 | 4,565 | 5,720 | 1,015 | +21.57% | 10,703,461 | 612억 |
| 2026-04-01 | 4,915 | 4,915 | 4,525 | 4,705 | -230 | -4.66% | 1,377,261 | 64.8억 |
| 2026-03-31 | 5,320 | 5,940 | 4,810 | 4,935 | -415 | -7.76% | 4,479,965 | 221억 |
| 2026-03-30 | 4,920 | 5,980 | 4,635 | 5,350 | 565 | +11.81% | 13,811,708 | 739억 |
| 2026-03-27 | 4,910 | 5,390 | 4,595 | 4,785 | — | — | 6,528,462 | 312억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)