제이에스코퍼레이션

194370KOSPI· 가죽, 가방 및 신발 제조업

12,700원-330 (-2.53%)전일 종가 2026-09-18

52주 위치

9,50016,09049%신고가 대비 -21.07%

시가총액: 3,685억
PER: 4.51
PBR: 0.65
EPS(TTM): 2,817원
BPS: 19,401원
배당수익률: 4.72%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가12,700원

시가총액3,685억

52주 최고16,090원

52주 최저9,500원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-0.8%	+6.5%	+4.5%	-0.9%	+14.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	13,000	13,050	12,600	12,700	-330	-2.53%	36,690	4.66억
2026-09-17	12,810	13,170	12,780	13,030	220	+1.72%	53,620	6.99억
2026-09-16	13,080	13,170	12,670	12,810	-360	-2.73%	43,464	5.57억
2026-09-15	12,840	13,210	12,820	13,170	70	+0.53%	42,422	5.59억
2026-09-14	12,930	13,280	12,800	13,100	180	+1.39%	46,509	6.09억
2026-09-11	12,510	12,960	12,500	12,920	310	+2.46%	38,158	4.93억
2026-09-10	12,680	12,770	12,350	12,610	-80	-0.63%	62,736	7.91억
2026-09-09	12,510	12,780	12,410	12,690	150	+1.20%	33,886	4.3억
2026-09-08	12,740	12,740	12,410	12,540	-150	-1.18%	100,061	12.55억
2026-09-07	13,100	13,140	12,560	12,690	-410	-3.13%	79,775	10.12억
2026-09-04	13,240	13,260	12,890	13,100	10	+0.08%	46,428	6.08억
2026-09-03	13,160	13,520	12,920	13,090	-60	-0.46%	90,535	11.85억
2026-09-02	13,440	13,710	13,120	13,150	-490	-3.59%	59,289	7.8억
2026-09-01	13,990	14,020	13,550	13,640	-450	-3.19%	40,367	5.51억
2026-08-31	13,550	14,190	13,540	14,090	400	+2.92%	89,662	12.63억
2026-08-28	13,330	13,700	13,150	13,690	320	+2.39%	37,663	5.16억
2026-08-27	13,310	13,470	13,140	13,370	50	+0.38%	84,996	11.36억
2026-08-26	13,280	13,360	13,080	13,320	-80	-0.60%	30,505	4.06억
2026-08-25	12,790	13,400	12,780	13,400	530	+4.12%	76,343	10.23억
2026-08-24	12,800	12,970	12,320	12,870	150	+1.18%	33,681	4.33억
2026-08-21	12,500	12,720	12,150	12,720	270	+2.17%	44,868	5.71억
2026-08-20	12,720	12,810	12,220	12,450	-220	-1.74%	56,630	7.05억
2026-08-19	12,800	12,960	12,520	12,670	-130	-1.02%	55,510	7.03억
2026-08-18	13,120	13,140	12,640	12,800	-310	-2.36%	49,976	6.4억
2026-08-14	13,150	13,290	12,730	13,110	0	0.00%	65,454	8.58억
2026-08-13	13,520	13,540	13,060	13,110	-460	-3.39%	115,692	15.17억
2026-08-12	13,500	13,700	13,310	13,570	20	+0.15%	135,879	18.44억
2026-08-11	13,300	13,820	13,280	13,550	250	+1.88%	114,952	15.58억
2026-08-10	13,510	13,700	12,960	13,300	-270	-1.99%	94,329	12.55억
2026-08-07	13,290	13,570	13,030	13,570	240	+1.80%	62,869	8.53억
2026-08-06	13,220	13,560	12,960	13,330	-60	-0.45%	47,113	6.28억
2026-08-05	13,320	13,530	13,170	13,390	90	+0.68%	56,386	7.55억
2026-08-04	13,090	13,400	12,590	13,300	70	+0.53%	107,405	14.28억
2026-08-03	12,110	14,190	11,800	13,230	1,080	+8.89%	373,836	49.46억
2026-07-31	11,800	12,390	11,760	12,150	430	+3.67%	216,415	26.29억
2026-07-30	11,390	12,200	11,390	11,720	-180	-1.51%	33,540	3.93억
2026-07-29	12,200	12,870	11,290	11,900	-90	-0.75%	178,616	21.26억
2026-07-28	12,460	12,640	11,750	11,990	-470	-3.77%	79,366	9.52억
2026-07-27	12,020	12,640	11,820	12,460	350	+2.89%	62,722	7.82억
2026-07-24	12,020	12,360	11,780	12,110	90	+0.75%	85,975	10.41억
2026-07-23	11,610	12,080	11,500	12,020	620	+5.44%	55,312	6.65억
2026-07-22	11,430	11,680	11,210	11,400	50	+0.44%	43,716	4.98억
2026-07-21	11,200	11,420	11,030	11,350	100	+0.89%	82,446	9.36억
2026-07-20	11,690	11,870	11,150	11,250	-510	-4.34%	102,974	11.58억
2026-07-16	11,710	12,290	11,610	11,760	-260	-2.16%	155,010	18.23억
2026-07-15	12,000	12,110	11,660	12,020	90	+0.75%	33,701	4.05억
2026-07-14	11,700	12,030	11,460	11,930	110	+0.93%	174,022	20.76억
2026-07-13	11,850	12,350	11,600	11,820	150	+1.29%	121,278	14.34억
2026-07-10	11,820	11,980	11,670	11,670	-60	-0.51%	53,160	6.2억
2026-07-09	11,540	11,870	11,220	11,730	70	+0.60%	99,698	11.69억
2026-07-08	12,130	12,370	11,550	11,660	-600	-4.89%	57,756	6.73억
2026-07-07	12,480	12,740	12,100	12,260	-50	-0.41%	105,322	12.91억
2026-07-06	12,150	12,500	11,890	12,310	30	+0.24%	139,098	17.12억
2026-07-03	12,180	12,400	11,820	12,280	30	+0.24%	105,937	13.01억
2026-07-02	11,650	12,650	11,410	12,250	790	+6.89%	268,583	32.9억
2026-07-01	11,220	11,570	11,200	11,460	340	+3.06%	86,803	9.95억
2026-06-30	11,600	11,790	11,020	11,120	-590	-5.04%	107,780	11.99억
2026-06-29	10,770	11,850	10,490	11,710	410	+3.63%	158,985	18.62억
2026-06-26	11,500	11,560	10,520	11,300	-160	-1.40%	126,500	14.29억
2026-06-25	11,400	11,840	11,340	11,460	110	+0.97%	133,031	15.25억
2026-06-24	11,120	11,660	11,110	11,350	80	+0.71%	125,217	14.21억
2026-06-23	11,550	12,010	11,160	11,270	-320	-2.76%	123,243	13.89억
2026-06-22	11,740	11,780	11,310	11,590	30	+0.26%	92,094	10.67억
2026-06-19	11,880	12,190	11,000	11,560	-360	-3.02%	99,425	11.49억
2026-06-18	12,230	12,580	11,910	11,920	-300	-2.45%	125,792	14.99억
2026-06-17	11,790	12,350	11,430	12,220	690	+5.98%	134,829	16.48억
2026-06-16	11,720	11,890	11,490	11,530	-180	-1.54%	61,003	7.03억
2026-06-15	11,490	11,810	11,390	11,710	220	+1.91%	187,768	21.99억
2026-06-12	11,760	11,890	10,790	11,490	-210	-1.79%	96,226	11.06억
2026-06-11	11,450	12,000	11,210	11,700	140	+1.21%	189,187	22.13억
2026-06-10	10,670	12,170	10,550	11,560	760	+7.04%	507,454	58.66억
2026-06-09	10,000	10,900	9,750	10,800	980	+9.98%	225,151	24.32억
2026-06-08	10,240	10,240	9,730	9,820	-580	-5.58%	155,141	15.23억
2026-06-05	10,610	11,060	10,310	10,400	-210	-1.98%	128,174	13.33억
2026-06-04	10,810	10,950	10,590	10,610	-220	-2.03%	151,618	16.09억
2026-06-02	10,920	11,120	10,430	10,830	-70	-0.64%	127,028	13.76억
2026-06-01	11,150	11,580	10,830	10,900	-220	-1.98%	147,551	16.08억
2026-05-29	11,490	11,490	11,000	11,120	-210	-1.85%	82,605	9.19억
2026-05-28	11,890	12,030	11,040	11,330	-370	-3.16%	121,592	13.78억
2026-05-27	12,090	12,090	11,550	11,700	-220	-1.85%	260,948	30.53억
2026-05-26	12,300	12,600	11,910	11,920	-280	-2.30%	156,599	18.67억
2026-05-22	11,970	12,380	11,970	12,200	270	+2.26%	63,838	7.79억
2026-05-21	12,290	12,330	11,420	11,930	220	+1.88%	85,481	10.2억
2026-05-20	12,070	12,100	11,600	11,710	-350	-2.90%	96,363	11.28억
2026-05-19	12,600	12,600	11,940	12,060	-460	-3.67%	81,920	9.88억
2026-05-18	13,030	13,270	11,810	12,520	-980	-7.26%	258,295	32.34억
2026-05-15	13,790	13,980	13,210	13,500	-100	-0.74%	117,670	15.89억
2026-05-14	13,530	13,840	13,330	13,600	310	+2.33%	86,888	11.82억
2026-05-13	13,980	13,980	13,220	13,290	-420	-3.06%	95,145	12.64억
2026-05-12	14,650	14,650	13,500	13,710	-520	-3.65%	111,771	15.32억
2026-05-11	14,410	14,500	14,060	14,230	-170	-1.18%	93,310	13.28억
2026-05-08	14,940	15,030	14,260	14,400	-540	-3.61%	85,926	12.37억
2026-05-07	14,450	15,210	14,230	14,940	490	+3.39%	154,489	23.08억
2026-05-06	14,860	14,860	14,220	14,450	-310	-2.10%	157,566	22.77억
2026-05-04	15,130	15,190	14,460	14,760	-30	-0.20%	122,423	18.07억
2026-04-30	14,850	15,600	14,640	14,790	-60	-0.40%	188,763	27.92억
2026-04-29	14,650	15,100	14,180	14,850	240	+1.64%	188,450	27.98억
2026-04-28	15,370	15,380	14,590	14,610	-760	-4.94%	186,685	27.27억
2026-04-27	14,490	16,090	14,430	15,370	1,270	+9.01%	478,466	73.54억
2026-04-24	14,010	14,290	13,710	14,100	80	+0.57%	93,940	13.25억
2026-04-23	13,350	14,050	13,110	14,020	760	+5.73%	166,414	23.33억
2026-04-22	13,180	13,330	12,960	13,260	80	+0.61%	84,296	11.18억
2026-04-21	13,380	13,380	12,970	13,180	-150	-1.13%	98,587	12.99억
2026-04-20	13,440	13,630	13,220	13,330	-10	-0.07%	90,906	12.12억
2026-04-17	13,130	13,510	13,000	13,340	210	+1.60%	134,326	17.92억
2026-04-16	13,520	13,520	12,830	13,130	340	+2.66%	126,195	16.57억
2026-04-15	12,800	13,050	12,730	12,790	-70	-0.54%	91,629	11.72억
2026-04-14	12,950	12,990	12,530	12,860	-10	-0.08%	181,616	23.36억
2026-04-13	12,800	13,670	12,600	12,870	-270	-2.05%	128,922	16.59억
2026-04-10	12,500	13,240	12,280	13,140	920	+7.53%	225,399	29.62억
2026-04-09	11,570	12,440	11,500	12,220	560	+4.80%	188,268	23.01억
2026-04-08	11,200	11,780	11,150	11,660	650	+5.90%	126,885	14.79억
2026-04-07	10,920	11,230	10,870	11,010	120	+1.10%	127,715	14.06억
2026-04-06	11,060	11,060	10,720	10,890	-210	-1.89%	203,984	22.21억
2026-04-03	11,260	11,370	10,970	11,100	-40	-0.36%	179,920	19.97억
2026-04-02	11,630	11,740	11,000	11,140	-390	-3.38%	102,400	11.41억
2026-04-01	11,290	11,570	11,120	11,530	580	+5.30%	95,492	11.01억
2026-03-31	11,480	11,480	10,910	10,950	-530	-4.62%	108,652	11.9억
2026-03-30	11,390	11,560	11,160	11,480	-220	-1.88%	57,842	6.64억
2026-03-27	11,550	11,700	11,330	11,700	—	—	56,528	6.61억

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