제이앤티씨

204270KOSDAQ

23,550원+1,150 (+5.13%)전일 종가 2026-09-18

52주 위치

11,14030,10065%신고가 대비 -21.76%

시가총액: 1.4조1조 3,623억
PBR: 6.26
EPS(TTM): -1,173원
BPS: 3,763원
자사주비율: 0.48%
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 종가23,550원

시가총액1조 3,623억

52주 최고30,100원

52주 최저11,140원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+31.8%	+45.7%	+26.7%	+18.8%	+4.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	22,600	23,750	22,300	23,550	1,150	+5.13%	1,305,236	307억
2026-09-17	22,500	23,100	22,100	22,400	850	+3.94%	708,988	159억
2026-09-16	21,400	21,800	20,500	21,550	250	+1.17%	689,082	148억
2026-09-15	22,100	23,200	21,100	21,300	-650	-2.96%	769,250	164억
2026-09-14	22,400	23,100	21,900	21,950	-1,000	-4.36%	698,876	153억
2026-09-11	21,700	23,850	21,700	22,950	500	+2.23%	1,237,603	284억
2026-09-10	21,000	22,625	20,500	22,450	1,250	+5.90%	1,197,778	269억
2026-09-09	20,700	22,750	20,700	21,200	1,050	+5.21%	1,432,059	304억
2026-09-08	21,300	21,300	20,100	20,150	-500	-2.42%	1,185,745	239억
2026-09-07	19,510	21,200	19,340	20,650	1,520	+7.95%	992,235	205억
2026-09-04	18,570	19,340	18,190	19,130	730	+3.97%	567,341	109억
2026-09-03	19,290	19,660	18,010	18,400	-390	-2.08%	477,828	87.92억
2026-09-02	19,270	19,780	18,710	18,790	-1,050	-5.29%	513,494	96.49억
2026-09-01	19,810	20,450	19,650	19,840	-160	-0.80%	259,882	51.56억
2026-08-31	19,700	20,300	18,900	20,000	-250	-1.23%	857,683	172억
2026-08-28	21,000	21,000	20,000	20,250	-750	-3.57%	479,877	97.18억
2026-08-27	20,950	21,350	20,100	21,000	450	+2.19%	592,995	125억
2026-08-26	20,150	21,200	19,140	20,550	300	+1.48%	759,069	156억
2026-08-25	18,450	20,400	17,300	20,250	1,680	+9.05%	712,174	144억
2026-08-24	18,670	19,690	18,410	18,570	-430	-2.26%	298,642	55.46억
2026-08-21	18,500	19,150	18,180	19,000	-130	-0.68%	281,528	53.49억
2026-08-20	19,040	19,820	18,650	19,130	260	+1.38%	385,734	73.79억
2026-08-19	17,350	19,080	17,070	18,870	1,000	+5.60%	431,469	81.42억
2026-08-18	18,220	18,800	16,920	17,870	-760	-4.08%	572,760	102억
2026-08-14	18,280	18,890	18,070	18,630	260	+1.42%	400,855	74.68억
2026-08-13	18,870	19,120	18,090	18,370	-500	-2.65%	785,325	144억
2026-08-12	15,740	18,970	15,210	18,870	3,520	+22.93%	1,124,620	212억
2026-08-11	15,270	15,640	14,890	15,350	-60	-0.39%	192,999	29.63억
2026-08-10	14,540	15,650	14,540	15,410	860	+5.91%	220,337	33.95억
2026-08-07	15,650	15,830	14,090	14,550	-1,100	-7.03%	349,555	50.86억
2026-08-06	14,770	16,200	14,770	15,650	460	+3.03%	265,173	41.5억
2026-08-05	15,300	15,660	14,970	15,190	130	+0.86%	191,895	29.15억
2026-08-04	14,350	15,490	14,350	15,060	440	+3.01%	260,533	39.24억
2026-08-03	12,610	14,890	12,610	14,620	1,370	+10.34%	361,273	52.82억
2026-07-31	11,850	13,350	11,850	13,250	2,040	+18.20%	282,952	37.49억
2026-07-30	11,360	12,090	11,200	11,210	-590	-5.00%	212,464	23.82억
2026-07-29	12,570	13,040	11,140	11,800	-760	-6.05%	411,658	48.58억
2026-07-28	13,360	13,500	12,240	12,560	-1,410	-10.09%	337,437	42.38억
2026-07-27	13,990	14,460	13,830	13,970	110	+0.79%	151,483	21.16억
2026-07-24	14,790	14,790	13,790	13,860	-1,270	-8.39%	233,560	32.37억
2026-07-23	14,140	15,240	13,940	15,130	1,030	+7.30%	393,856	59.59억
2026-07-22	14,090	14,870	13,610	14,100	620	+4.60%	357,147	50.36억
2026-07-21	14,250	14,580	13,350	13,480	-770	-5.40%	463,476	62.48억
2026-07-20	14,990	15,190	14,190	14,250	-1,250	-8.06%	245,476	34.98억
2026-07-16	15,930	16,000	14,940	15,500	-820	-5.02%	290,655	45.05억
2026-07-15	16,320	16,760	16,140	16,320	520	+3.29%	295,182	48.17억
2026-07-14	16,900	17,200	15,500	15,800	-1,220	-7.17%	387,694	61.26억
2026-07-13	18,020	18,450	16,800	17,020	-790	-4.44%	636,619	108억
2026-07-10	15,690	17,990	15,690	17,810	2,250	+14.46%	474,404	84.49억
2026-07-09	15,000	16,980	15,000	15,560	840	+5.71%	458,852	71.4억
2026-07-08	15,350	15,650	14,500	14,720	-900	-5.76%	374,566	55.14억
2026-07-07	16,140	17,450	15,240	15,620	-520	-3.22%	493,231	77.04억
2026-07-06	16,460	16,640	15,700	16,140	-450	-2.71%	264,430	42.68억
2026-07-03	15,790	16,840	14,870	16,590	800	+5.07%	421,799	69.98억
2026-07-02	17,120	17,670	15,660	15,790	-1,960	-11.04%	605,803	95.66억
2026-07-01	18,560	19,080	17,580	17,750	-740	-4.00%	510,527	90.62억
2026-06-30	18,300	18,890	17,620	18,490	190	+1.04%	269,940	49.91억
2026-06-29	17,040	18,680	17,040	18,300	820	+4.69%	277,087	50.71억
2026-06-26	19,650	19,670	17,150	17,480	-1,940	-9.99%	500,335	87.46억
2026-06-25	22,500	22,550	19,210	19,420	-3,030	-13.50%	726,069	141억
2026-06-24	22,450	23,100	21,200	22,450	850	+3.94%	688,221	155억
2026-06-23	21,800	25,250	19,800	21,600	-1,250	-5.47%	2,766,021	597억
2026-06-22	22,500	25,000	20,100	22,850	1,850	+8.81%	3,771,757	862억
2026-06-19	21,000	21,000	21,000	21,000	4,840	+29.95%	184,554	38.76억
2026-06-18	17,280	17,360	16,100	16,160	-1,060	-6.16%	166,897	26.97억
2026-06-17	17,110	17,560	16,780	17,220	0	0.00%	106,294	18.3억
2026-06-16	17,570	17,570	16,690	17,220	120	+0.70%	159,684	27.5억
2026-06-15	16,800	17,400	16,800	17,100	680	+4.14%	147,607	25.24억
2026-06-12	17,000	17,060	16,300	16,420	140	+0.86%	236,980	38.91억
2026-06-11	15,010	16,330	14,910	16,280	700	+4.49%	360,707	58.72억
2026-06-10	16,110	16,480	15,090	15,580	-940	-5.69%	54	84만
2026-06-09	16,370	17,220	16,310	16,520	300	+1.85%	178,590	29.5억
2026-06-08	15,680	16,980	15,500	16,220	-1,310	-7.47%	195,099	31.65억
2026-06-05	18,540	18,890	17,390	17,530	-1,800	-9.31%	188,990	33.13억
2026-06-04	18,720	20,100	18,720	19,330	470	+2.49%	218,938	42.32억
2026-06-02	18,310	19,500	17,150	18,860	-280	-1.46%	460,451	86.84억
2026-06-01	20,850	22,100	19,040	19,140	-2,010	-9.50%	548,125	105억
2026-05-29	22,000	22,800	20,350	21,150	-1,050	-4.73%	478,187	101억
2026-05-28	20,900	22,800	20,450	22,200	1,350	+6.47%	881,766	196억
2026-05-27	22,500	22,550	20,100	20,850	-1,400	-6.29%	457,740	95.44억
2026-05-26	21,750	22,850	21,100	22,250	850	+3.97%	497,260	111억
2026-05-22	20,500	22,100	20,150	21,400	950	+4.65%	306,703	65.63억
2026-05-21	20,600	21,850	20,300	20,450	150	+0.74%	338,046	69.13억
2026-05-20	20,900	21,800	19,820	20,300	-1,000	-4.69%	249,907	50.73억
2026-05-19	21,650	21,950	20,250	21,300	250	+1.19%	447,621	95.34억
2026-05-18	19,920	21,800	19,430	21,050	2,750	+15.03%	761,615	160억
2026-05-15	20,350	20,500	17,810	18,300	-1,800	-8.96%	398,259	72.88억
2026-05-14	21,000	21,000	19,710	20,100	-400	-1.95%	225,669	45.36억
2026-05-13	20,800	21,550	20,250	20,500	-650	-3.07%	268,604	55.06억
2026-05-12	22,250	22,450	20,500	21,150	-800	-3.64%	463,106	97.95억
2026-05-11	22,300	23,950	21,800	21,950	1,200	+5.78%	858,150	188억
2026-05-08	20,300	20,900	19,890	20,750	-50	-0.24%	312,345	64.81억
2026-05-07	23,600	23,650	20,400	20,800	-1,700	-7.56%	669,481	139억
2026-05-06	20,000	23,300	19,700	22,500	3,400	+17.80%	1,883,829	424억
2026-05-04	19,620	19,700	19,050	19,100	-240	-1.24%	180,744	34.52억
2026-04-30	19,990	20,100	18,400	19,340	-490	-2.47%	176,149	34.07억
2026-04-29	19,350	20,300	19,250	19,830	180	+0.92%	154,956	30.73억
2026-04-28	20,850	20,850	19,650	19,650	-1,450	-6.87%	347,019	68.19억
2026-04-27	20,400	21,700	20,250	21,100	1,120	+5.61%	485,006	102억
2026-04-24	19,380	20,150	19,260	19,980	680	+3.52%	186,366	37.24억
2026-04-23	20,100	20,200	18,760	19,300	-220	-1.13%	214,252	41.35억
2026-04-22	19,850	20,000	19,120	19,520	280	+1.46%	227,084	44.33억
2026-04-21	19,670	19,860	19,000	19,240	10	+0.05%	172,312	33.15억
2026-04-20	19,410	20,300	19,230	19,230	190	+1.00%	278,327	53.52억
2026-04-17	19,150	19,310	18,780	19,040	-100	-0.52%	128,748	24.51억
2026-04-16	18,500	19,830	17,880	19,140	920	+5.05%	414,477	79.33억
2026-04-15	18,050	18,290	17,790	18,220	540	+3.05%	167,605	30.54억
2026-04-14	17,900	18,000	17,460	17,680	240	+1.38%	144,702	25.58억
2026-04-13	15,960	17,970	15,860	17,440	1,130	+6.93%	243,272	42.43억
2026-04-10	16,220	16,740	16,170	16,310	550	+3.49%	122,788	20.03억
2026-04-09	16,100	16,220	15,710	15,760	-240	-1.50%	128,772	20.29억
2026-04-08	15,470	16,400	15,470	16,000	1,400	+9.59%	180,067	28.81억
2026-04-07	15,000	15,380	14,490	14,600	-100	-0.68%	118,656	17.32억
2026-04-06	15,120	15,350	14,630	14,700	-480	-3.16%	160,606	23.61억
2026-04-03	15,610	15,900	15,130	15,180	-210	-1.36%	111,937	16.99억
2026-04-02	16,470	16,820	15,100	15,390	-940	-5.76%	198,502	30.55억
2026-04-01	15,900	16,630	15,720	16,330	1,150	+7.58%	166,839	27.24억
2026-03-31	15,910	16,580	15,020	15,180	-1,150	-7.04%	263,976	40.07억
2026-03-30	16,100	16,970	16,020	16,330	-640	-3.77%	97,385	15.9억
2026-03-27	16,360	16,980	16,170	16,970	—	—	113,570	19.27억

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