글로벌텍스프리
204620KOSDAQ· 금융 및 보험 관련 서비스업5,840원-20 (-0.34%)지연장중 · 갱신 대기
52주 위치
3,9557,23058%신고가 대비 -19.23%
- 시가총액
- 4,105억
- PER
- 11.06
- PBR
- 2.49
- EPS(TTM)
- 528원
- BPS
- 2,342원
- 자사주비율
- 0.02%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +21.9% | +10.0% | +20.9% | +30.4% | +1.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 5,900 | 6,020 | 5,770 | 5,840 | -20 | -0.34% | 553,195 | 32.31억 |
| 2026-09-18 | 5,870 | 6,140 | 5,820 | 5,860 | -20 | -0.34% | 561,332 | 32.89억 |
| 2026-09-17 | 5,850 | 5,990 | 5,820 | 5,880 | 0 | 0.00% | 435,230 | 25.59억 |
| 2026-09-16 | 5,710 | 6,090 | 5,640 | 5,880 | 170 | +2.98% | 906,680 | 53.31억 |
| 2026-09-15 | 5,660 | 5,760 | 5,530 | 5,710 | 50 | +0.88% | 584,513 | 33.38억 |
| 2026-09-14 | 5,380 | 5,850 | 5,330 | 5,660 | 270 | +5.01% | 2,019,625 | 114억 |
| 2026-09-11 | 5,400 | 5,480 | 5,340 | 5,390 | -70 | -1.28% | 290,676 | 15.67억 |
| 2026-09-10 | 5,430 | 5,470 | 5,280 | 5,460 | 20 | +0.37% | 485,426 | 26.5억 |
| 2026-09-09 | 5,490 | 5,590 | 5,300 | 5,440 | 0 | 0.00% | 658,077 | 35.8억 |
| 2026-09-08 | 5,390 | 5,650 | 5,260 | 5,440 | 140 | +2.64% | 804,614 | 43.77억 |
| 2026-09-07 | 5,430 | 5,570 | 5,280 | 5,300 | -90 | -1.67% | 360,463 | 19.1억 |
| 2026-09-04 | 5,500 | 5,500 | 5,290 | 5,390 | 20 | +0.37% | 475,990 | 25.66억 |
| 2026-09-03 | 5,800 | 5,820 | 5,290 | 5,370 | -430 | -7.41% | 770,243 | 41.36억 |
| 2026-09-02 | 5,700 | 6,190 | 5,650 | 5,800 | -60 | -1.02% | 1,485,560 | 86.16억 |
| 2026-09-01 | 5,810 | 5,890 | 5,480 | 5,860 | 120 | +2.09% | 1,097,651 | 64.32억 |
| 2026-08-31 | 5,790 | 5,990 | 5,590 | 5,740 | -220 | -3.69% | 1,217,552 | 69.89억 |
| 2026-08-28 | 5,170 | 6,140 | 5,160 | 5,960 | 790 | +15.28% | 4,469,089 | 266억 |
| 2026-08-27 | 5,220 | 5,300 | 5,100 | 5,170 | -50 | -0.96% | 385,830 | 19.95억 |
| 2026-08-26 | 5,150 | 5,360 | 5,110 | 5,220 | 70 | +1.36% | 523,876 | 27.35억 |
| 2026-08-25 | 4,970 | 5,210 | 4,960 | 5,150 | 130 | +2.59% | 596,165 | 30.7억 |
| 2026-08-24 | 4,845 | 5,080 | 4,760 | 5,020 | 230 | +4.80% | 420,012 | 21.08억 |
| 2026-08-21 | 4,905 | 4,920 | 4,760 | 4,790 | -125 | -2.54% | 414,708 | 19.86억 |
| 2026-08-20 | 5,000 | 5,050 | 4,770 | 4,915 | 15 | +0.31% | 719,428 | 35.36억 |
| 2026-08-19 | 4,915 | 5,100 | 4,815 | 4,900 | -130 | -2.58% | 801,462 | 39.27억 |
| 2026-08-18 | 5,310 | 5,360 | 5,000 | 5,030 | -220 | -4.19% | 1,072,957 | 53.97억 |
| 2026-08-14 | 5,280 | 5,360 | 5,220 | 5,250 | -80 | -1.50% | 594,440 | 31.21억 |
| 2026-08-13 | 5,430 | 5,450 | 5,230 | 5,330 | -100 | -1.84% | 634,074 | 33.8억 |
| 2026-08-12 | 5,610 | 5,630 | 5,260 | 5,430 | -200 | -3.55% | 862,356 | 46.83억 |
| 2026-08-11 | 5,270 | 5,700 | 5,270 | 5,630 | 360 | +6.83% | 1,535,955 | 86.47억 |
| 2026-08-10 | 5,270 | 5,530 | 5,230 | 5,270 | 10 | +0.19% | 1,192,400 | 62.84억 |
| 2026-08-07 | 5,090 | 5,330 | 5,070 | 5,260 | 170 | +3.34% | 845,959 | 44.5억 |
| 2026-08-06 | 5,070 | 5,280 | 5,040 | 5,090 | 20 | +0.39% | 598,858 | 30.48억 |
| 2026-08-05 | 5,080 | 5,110 | 4,995 | 5,070 | 0 | 0.00% | 455,321 | 23.08억 |
| 2026-08-04 | 4,880 | 5,090 | 4,880 | 5,070 | 190 | +3.89% | 562,712 | 28.53억 |
| 2026-08-03 | 4,805 | 5,070 | 4,550 | 4,880 | 140 | +2.95% | 1,171,435 | 57.17억 |
| 2026-07-31 | 4,250 | 4,790 | 4,245 | 4,740 | 550 | +13.13% | 992,027 | 47.02억 |
| 2026-07-30 | 4,085 | 4,350 | 4,085 | 4,190 | 105 | +2.57% | 482,941 | 20.24억 |
| 2026-07-29 | 4,230 | 4,295 | 3,955 | 4,085 | -145 | -3.43% | 1,038,731 | 42.43억 |
| 2026-07-28 | 4,375 | 4,415 | 4,115 | 4,230 | -185 | -4.19% | 654,640 | 27.69억 |
| 2026-07-27 | 4,470 | 4,580 | 4,405 | 4,415 | -35 | -0.79% | 273,704 | 12.08억 |
| 2026-07-24 | 4,525 | 4,625 | 4,375 | 4,450 | -120 | -2.63% | 532,061 | 23.68억 |
| 2026-07-23 | 4,425 | 4,590 | 4,375 | 4,570 | 150 | +3.39% | 777,065 | 35.51억 |
| 2026-07-22 | 4,520 | 4,617 | 4,400 | 4,420 | -70 | -1.56% | 588,106 | 25.99억 |
| 2026-07-21 | 4,525 | 4,540 | 4,405 | 4,490 | -15 | -0.33% | 363,431 | 16.32억 |
| 2026-07-20 | 4,685 | 4,730 | 4,500 | 4,505 | -180 | -3.84% | 465,573 | 20.97억 |
| 2026-07-16 | 4,810 | 4,945 | 4,640 | 4,685 | -125 | -2.60% | 517,649 | 24.25억 |
| 2026-07-15 | 4,790 | 4,970 | 4,710 | 4,810 | 30 | +0.63% | 760,899 | 36.6억 |
| 2026-07-14 | 4,820 | 5,040 | 4,690 | 4,780 | -75 | -1.54% | 990,194 | 47.33억 |
| 2026-07-13 | 4,950 | 5,100 | 4,800 | 4,855 | -235 | -4.62% | 610,825 | 29.66억 |
| 2026-07-10 | 5,130 | 5,260 | 5,060 | 5,090 | -50 | -0.97% | 671,606 | 34.18억 |
| 2026-07-09 | 5,050 | 5,510 | 4,980 | 5,140 | 10 | +0.19% | 1,340,225 | 68.89억 |
| 2026-07-08 | 4,970 | 5,390 | 4,940 | 5,130 | 185 | +3.74% | 2,924,100 | 150억 |
| 2026-07-07 | 4,805 | 5,230 | 4,745 | 4,945 | 135 | +2.81% | 1,775,031 | 87.78억 |
| 2026-07-06 | 4,965 | 5,020 | 4,720 | 4,810 | -155 | -3.12% | 491,775 | 23.65억 |
| 2026-07-03 | 5,000 | 5,080 | 4,760 | 4,965 | -45 | -0.90% | 886,922 | 44.04억 |
| 2026-07-02 | 5,060 | 5,310 | 4,880 | 5,010 | -80 | -1.57% | 1,674,009 | 83.87억 |
| 2026-07-01 | 4,850 | 5,200 | 4,725 | 5,090 | 345 | +7.27% | 1,261,780 | 64.22억 |
| 2026-06-30 | 4,910 | 4,950 | 4,625 | 4,745 | -160 | -3.26% | 405,813 | 19.26억 |
| 2026-06-29 | 4,590 | 4,910 | 4,560 | 4,905 | 315 | +6.86% | 546,035 | 26.78억 |
| 2026-06-26 | 4,675 | 4,875 | 4,475 | 4,590 | -105 | -2.24% | 744,178 | 34.16억 |
| 2026-06-25 | 4,720 | 4,960 | 4,670 | 4,695 | -35 | -0.74% | 507,297 | 23.82억 |
| 2026-06-24 | 4,710 | 4,935 | 4,650 | 4,730 | -60 | -1.25% | 637,471 | 30.15억 |
| 2026-06-23 | 5,000 | 5,180 | 4,780 | 4,790 | -230 | -4.58% | 821,575 | 39.35억 |
| 2026-06-22 | 5,200 | 5,380 | 4,985 | 5,020 | -290 | -5.46% | 683,787 | 34.33억 |
| 2026-06-19 | 5,290 | 5,540 | 5,140 | 5,310 | 20 | +0.38% | 1,430,033 | 75.93억 |
| 2026-06-18 | 5,250 | 5,770 | 5,140 | 5,290 | 140 | +2.72% | 3,134,654 | 166억 |
| 2026-06-17 | 5,070 | 5,250 | 4,945 | 5,150 | 80 | +1.58% | 1,078,844 | 55.56억 |
| 2026-06-16 | 5,080 | 5,200 | 4,905 | 5,070 | 0 | 0.00% | 764,993 | 38.79억 |
| 2026-06-15 | 4,640 | 5,100 | 4,625 | 5,070 | 445 | +9.62% | 1,142,176 | 57.91억 |
| 2026-06-12 | 4,790 | 4,880 | 4,605 | 4,625 | -120 | -2.53% | 466,495 | 21.58억 |
| 2026-06-11 | 4,655 | 4,765 | 4,570 | 4,745 | 90 | +1.93% | 305,608 | 14.5억 |
| 2026-06-10 | 4,810 | 4,890 | 4,530 | 4,655 | -155 | -3.22% | 1 | 4,655원 |
| 2026-06-09 | 4,530 | 4,960 | 4,520 | 4,810 | 280 | +6.18% | 778,185 | 37.43억 |
| 2026-06-08 | 4,650 | 4,895 | 4,500 | 4,530 | -250 | -5.23% | 854,844 | 38.72억 |
| 2026-06-05 | 4,590 | 4,960 | 4,500 | 4,780 | 190 | +4.14% | 1,330,774 | 63.61억 |
| 2026-06-04 | 4,320 | 4,615 | 4,320 | 4,590 | 130 | +2.91% | 461,006 | 21.16억 |
| 2026-06-02 | 4,340 | 4,600 | 4,220 | 4,460 | 80 | +1.83% | 948,635 | 42.31억 |
| 2026-06-01 | 4,525 | 4,615 | 4,215 | 4,380 | -235 | -5.09% | 902,759 | 39.54억 |
| 2026-05-29 | 4,785 | 4,920 | 4,615 | 4,615 | -195 | -4.05% | 667,560 | 30.81억 |
| 2026-05-28 | 4,605 | 4,865 | 4,570 | 4,810 | 150 | +3.22% | 1,394,943 | 67.1억 |
| 2026-05-27 | 4,560 | 4,750 | 4,375 | 4,660 | 60 | +1.30% | 2,167,360 | 101억 |
| 2026-05-26 | 4,860 | 4,885 | 4,505 | 4,600 | -210 | -4.37% | 2,939,576 | 135억 |
| 2026-05-22 | 5,220 | 5,330 | 4,780 | 4,810 | -410 | -7.85% | 2,776,744 | 134억 |
| 2026-05-21 | 5,230 | 5,400 | 5,050 | 5,220 | 40 | +0.77% | 764,278 | 39.9억 |
| 2026-05-20 | 5,440 | 5,490 | 5,010 | 5,180 | -260 | -4.78% | 1,096,860 | 56.82억 |
| 2026-05-19 | 5,760 | 5,770 | 5,365 | 5,440 | -340 | -5.88% | 1,223,361 | 66.55억 |
| 2026-05-18 | 6,000 | 6,040 | 5,390 | 5,780 | -460 | -7.37% | 3,001,515 | 173억 |
| 2026-05-15 | 6,170 | 6,540 | 6,100 | 6,240 | 40 | +0.65% | 3,253,154 | 203억 |
| 2026-05-14 | 5,720 | 6,310 | 5,710 | 6,200 | 440 | +7.64% | 2,594,704 | 161억 |
| 2026-05-13 | 5,690 | 5,910 | 5,560 | 5,760 | 60 | +1.05% | 1,240,746 | 71.47억 |
| 2026-05-12 | 5,730 | 5,770 | 5,300 | 5,700 | -30 | -0.52% | 1,645,225 | 93.78억 |
| 2026-05-11 | 6,020 | 6,160 | 5,700 | 5,730 | -270 | -4.50% | 1,499,345 | 85.91억 |
| 2026-05-08 | 5,830 | 6,050 | 5,700 | 6,000 | 110 | +1.87% | 1,337,616 | 80.26억 |
| 2026-05-07 | 5,650 | 5,990 | 5,520 | 5,890 | 240 | +4.25% | 1,802,306 | 106억 |
| 2026-05-06 | 5,940 | 5,950 | 5,440 | 5,650 | -290 | -4.88% | 2,859,562 | 162억 |
| 2026-05-04 | 6,140 | 6,200 | 5,920 | 5,940 | -20 | -0.34% | 1,373,124 | 81.56억 |
| 2026-04-30 | 5,990 | 6,320 | 5,900 | 5,960 | -40 | -0.67% | 2,560,233 | 153억 |
| 2026-04-29 | 5,850 | 6,100 | 5,770 | 6,000 | 180 | +3.09% | 2,057,689 | 123억 |
| 2026-04-28 | 5,470 | 5,960 | 5,420 | 5,820 | 360 | +6.59% | 3,929,993 | 229억 |
| 2026-04-27 | 5,250 | 5,600 | 5,160 | 5,460 | 250 | +4.80% | 2,813,944 | 154억 |
| 2026-04-24 | 5,200 | 5,220 | 5,040 | 5,210 | 20 | +0.39% | 1,244,336 | 64.83억 |
| 2026-04-23 | 5,190 | 5,280 | 5,110 | 5,190 | -30 | -0.57% | 537,956 | 27.92억 |
| 2026-04-22 | 5,170 | 5,310 | 5,110 | 5,220 | 60 | +1.16% | 566,453 | 29.57억 |
| 2026-04-21 | 5,200 | 5,230 | 5,080 | 5,160 | 40 | +0.78% | 589,399 | 30.41억 |
| 2026-04-20 | 5,190 | 5,510 | 5,100 | 5,120 | -70 | -1.35% | 1,338,608 | 68.54억 |
| 2026-04-17 | 5,320 | 5,320 | 5,140 | 5,190 | -120 | -2.26% | 589,191 | 30.58억 |
| 2026-04-16 | 5,160 | 5,350 | 5,060 | 5,310 | 160 | +3.11% | 1,121,772 | 59.57억 |
| 2026-04-15 | 5,260 | 5,260 | 5,100 | 5,150 | -50 | -0.96% | 695,061 | 35.8억 |
| 2026-04-14 | 5,300 | 5,300 | 5,140 | 5,200 | -70 | -1.33% | 704,194 | 36.62억 |
| 2026-04-13 | 4,890 | 5,280 | 4,850 | 5,270 | 325 | +6.57% | 1,510,955 | 79.63억 |
| 2026-04-10 | 5,090 | 5,090 | 4,925 | 4,945 | -65 | -1.30% | 703,766 | 34.8억 |
| 2026-04-09 | 4,995 | 5,090 | 4,900 | 5,010 | 25 | +0.50% | 773,200 | 38.74억 |
| 2026-04-08 | 4,965 | 5,010 | 4,850 | 4,985 | 120 | +2.47% | 679,224 | 33.86억 |
| 2026-04-07 | 4,915 | 5,060 | 4,805 | 4,865 | 40 | +0.83% | 715,405 | 34.8억 |
| 2026-04-06 | 4,770 | 4,850 | 4,635 | 4,825 | 30 | +0.63% | 614,200 | 29.64억 |
| 2026-04-03 | 4,820 | 4,950 | 4,645 | 4,795 | 20 | +0.42% | 737,644 | 35.37억 |
| 2026-04-02 | 4,895 | 5,020 | 4,700 | 4,775 | -160 | -3.24% | 1,274,178 | 60.84억 |
| 2026-04-01 | 4,890 | 4,965 | 4,745 | 4,935 | 165 | +3.46% | 957,572 | 47.26억 |
| 2026-03-31 | 4,845 | 4,955 | 4,720 | 4,770 | -130 | -2.65% | 803,600 | 38.33억 |
| 2026-03-30 | 4,910 | 5,100 | 4,795 | 4,900 | — | — | 1,322,834 | 64.82억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)