지란지교시큐리티
208350KOSDAQ· 출판업3,030원-30 (-0.98%)마감
52주 위치
2,5653,82537%신고가 대비 -20.78%
- 시가총액
- 245억
- PER
- 9.24
- PBR
- 0.48
- EPS(TTM)
- 328원
- BPS
- 6,377원
- 자사주비율
- 7.29%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +9.0% | +5.4% | +9.4% | +2.7% | +1.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 3,010 | 3,110 | 2,995 | 3,030 | -30 | -0.98% | 5,039 | 1,527만 |
| 2026-09-18 | 3,130 | 3,250 | 2,960 | 3,060 | 55 | +1.83% | 35,011 | 1.07억 |
| 2026-09-17 | 2,985 | 3,020 | 2,985 | 3,005 | 0 | 0.00% | 10,753 | 3,231만 |
| 2026-09-16 | 3,015 | 3,025 | 2,925 | 3,005 | 15 | +0.50% | 3,065 | 921만 |
| 2026-09-15 | 3,100 | 3,105 | 2,975 | 2,990 | -60 | -1.97% | 5,151 | 1,540만 |
| 2026-09-14 | 3,055 | 3,105 | 3,020 | 3,050 | -5 | -0.16% | 2,451 | 748만 |
| 2026-09-11 | 3,005 | 3,180 | 2,870 | 3,055 | 55 | +1.83% | 16,280 | 4,974만 |
| 2026-09-10 | 3,050 | 3,050 | 2,990 | 3,000 | 10 | +0.33% | 2,861 | 858만 |
| 2026-09-09 | 3,000 | 3,020 | 2,855 | 2,990 | -10 | -0.33% | 4,399 | 1,315만 |
| 2026-09-08 | 3,035 | 3,075 | 2,975 | 3,000 | -30 | -0.99% | 7,813 | 2,344만 |
| 2026-09-07 | 3,225 | 3,225 | 2,965 | 3,030 | -110 | -3.50% | 3,499 | 1,060만 |
| 2026-09-04 | 3,080 | 3,140 | 3,080 | 3,140 | 85 | +2.78% | 8,450 | 2,653만 |
| 2026-09-03 | 3,050 | 3,150 | 3,025 | 3,055 | 5 | +0.16% | 31,136 | 9,512만 |
| 2026-09-02 | 3,025 | 3,095 | 3,020 | 3,050 | 30 | +0.99% | 2,843 | 867만 |
| 2026-09-01 | 3,020 | 3,080 | 2,965 | 3,020 | -35 | -1.15% | 5,795 | 1,750만 |
| 2026-08-31 | 3,090 | 3,095 | 3,025 | 3,055 | -35 | -1.13% | 13,047 | 3,986만 |
| 2026-08-28 | 3,025 | 3,110 | 3,015 | 3,090 | 45 | +1.48% | 9,436 | 2,916만 |
| 2026-08-27 | 3,000 | 3,150 | 2,880 | 3,045 | 140 | +4.82% | 12,744 | 3,881만 |
| 2026-08-26 | 2,980 | 2,980 | 2,905 | 2,905 | 0 | 0.00% | 3,074 | 893만 |
| 2026-08-25 | 2,900 | 2,995 | 2,870 | 2,905 | 50 | +1.75% | 4,478 | 1,301만 |
| 2026-08-24 | 2,790 | 2,870 | 2,790 | 2,855 | 75 | +2.70% | 5,387 | 1,538만 |
| 2026-08-21 | 2,895 | 2,940 | 2,770 | 2,780 | -115 | -3.97% | 3,097 | 861만 |
| 2026-08-20 | 2,910 | 2,935 | 2,845 | 2,895 | -15 | -0.52% | 4,850 | 1,404만 |
| 2026-08-19 | 3,100 | 3,100 | 2,820 | 2,910 | -105 | -3.48% | 6,511 | 1,895만 |
| 2026-08-18 | 2,775 | 3,050 | 2,760 | 3,015 | 240 | +8.65% | 46,682 | 1.41억 |
| 2026-08-14 | 2,800 | 2,815 | 2,710 | 2,775 | -20 | -0.72% | 4,056 | 1,126만 |
| 2026-08-13 | 2,815 | 2,885 | 2,755 | 2,795 | -20 | -0.71% | 4,876 | 1,363만 |
| 2026-08-12 | 2,760 | 2,930 | 2,715 | 2,815 | 105 | +3.87% | 5,564 | 1,566만 |
| 2026-08-11 | 2,700 | 2,840 | 2,700 | 2,710 | 30 | +1.12% | 5,947 | 1,612만 |
| 2026-08-10 | 2,640 | 2,945 | 2,615 | 2,680 | 25 | +0.94% | 43,313 | 1.16억 |
| 2026-08-07 | 2,705 | 2,730 | 2,600 | 2,655 | -45 | -1.67% | 9,932 | 2,637만 |
| 2026-08-06 | 2,775 | 2,800 | 2,700 | 2,700 | -65 | -2.35% | 3,336 | 901만 |
| 2026-08-05 | 2,815 | 2,855 | 2,750 | 2,765 | -5 | -0.18% | 4,588 | 1,269만 |
| 2026-08-04 | 2,800 | 2,855 | 2,750 | 2,770 | -30 | -1.07% | 2,557 | 708만 |
| 2026-08-03 | 2,820 | 2,880 | 2,780 | 2,800 | -20 | -0.71% | 1,061 | 297만 |
| 2026-07-31 | 2,725 | 2,830 | 2,700 | 2,820 | 100 | +3.68% | 1,303 | 367만 |
| 2026-07-30 | 2,790 | 2,830 | 2,705 | 2,720 | -70 | -2.51% | 7,299 | 1,985만 |
| 2026-07-29 | 2,955 | 2,960 | 2,735 | 2,790 | -170 | -5.74% | 9,162 | 2,556만 |
| 2026-07-28 | 3,060 | 3,080 | 2,905 | 2,960 | -85 | -2.79% | 14,866 | 4,400만 |
| 2026-07-27 | 3,145 | 3,145 | 3,040 | 3,045 | -35 | -1.14% | 20,819 | 6,339만 |
| 2026-07-24 | 3,060 | 3,100 | 3,000 | 3,080 | 35 | +1.15% | 9,571 | 2,948만 |
| 2026-07-23 | 3,045 | 3,095 | 3,010 | 3,045 | -35 | -1.14% | 20,153 | 6,137만 |
| 2026-07-22 | 3,100 | 3,140 | 3,040 | 3,080 | 45 | +1.48% | 7,808 | 2,405만 |
| 2026-07-21 | 2,980 | 3,070 | 2,975 | 3,035 | 70 | +2.36% | 31,304 | 9,501만 |
| 2026-07-20 | 2,955 | 3,020 | 2,935 | 2,965 | -5 | -0.17% | 13,193 | 3,912만 |
| 2026-07-16 | 2,965 | 3,040 | 2,850 | 2,970 | -10 | -0.34% | 14,434 | 4,287만 |
| 2026-07-15 | 3,035 | 3,165 | 2,905 | 2,980 | -95 | -3.09% | 26,470 | 7,888만 |
| 2026-07-14 | 3,015 | 3,225 | 2,975 | 3,075 | 60 | +1.99% | 62,445 | 1.92억 |
| 2026-07-13 | 3,145 | 3,145 | 2,980 | 3,015 | -60 | -1.95% | 18,384 | 5,543만 |
| 2026-07-10 | 3,085 | 3,135 | 3,050 | 3,075 | 50 | +1.65% | 24,059 | 7,398만 |
| 2026-07-09 | 2,985 | 3,075 | 2,880 | 3,025 | 35 | +1.17% | 26,778 | 8,100만 |
| 2026-07-08 | 3,015 | 3,060 | 2,965 | 2,990 | -25 | -0.83% | 11,764 | 3,517만 |
| 2026-07-07 | 2,995 | 3,065 | 2,915 | 3,015 | 20 | +0.67% | 14,622 | 4,409만 |
| 2026-07-06 | 2,920 | 3,055 | 2,855 | 2,995 | 55 | +1.87% | 12,084 | 3,619만 |
| 2026-07-03 | 2,985 | 2,985 | 2,900 | 2,940 | -50 | -1.67% | 7,653 | 2,250만 |
| 2026-07-02 | 3,015 | 3,060 | 2,940 | 2,990 | -25 | -0.83% | 12,883 | 3,852만 |
| 2026-07-01 | 2,935 | 3,050 | 2,855 | 3,015 | 95 | +3.25% | 17,388 | 5,242만 |
| 2026-06-30 | 2,735 | 2,920 | 2,735 | 2,920 | 95 | +3.36% | 10,304 | 3,009만 |
| 2026-06-29 | 2,615 | 2,850 | 2,615 | 2,825 | 120 | +4.44% | 10,790 | 3,048만 |
| 2026-06-26 | 2,605 | 2,710 | 2,605 | 2,705 | -10 | -0.37% | 11,575 | 3,131만 |
| 2026-06-25 | 2,620 | 2,770 | 2,610 | 2,715 | 10 | +0.37% | 10,326 | 2,804만 |
| 2026-06-24 | 2,620 | 2,785 | 2,565 | 2,705 | 65 | +2.46% | 10,351 | 2,800만 |
| 2026-06-23 | 2,785 | 2,800 | 2,615 | 2,640 | -145 | -5.21% | 25,087 | 6,623만 |
| 2026-06-22 | 2,785 | 2,900 | 2,765 | 2,785 | -90 | -3.13% | 26,001 | 7,241만 |
| 2026-06-19 | 2,885 | 2,975 | 2,835 | 2,875 | -10 | -0.35% | 17,045 | 4,900만 |
| 2026-06-18 | 2,960 | 2,960 | 2,875 | 2,885 | -95 | -3.19% | 13,544 | 3,907만 |
| 2026-06-17 | 2,980 | 2,980 | 2,885 | 2,980 | -35 | -1.16% | 14,884 | 4,435만 |
| 2026-06-16 | 2,910 | 3,015 | 2,890 | 3,015 | 85 | +2.90% | 17,469 | 5,267만 |
| 2026-06-15 | 2,890 | 2,980 | 2,885 | 2,930 | 40 | +1.38% | 19,338 | 5,666만 |
| 2026-06-12 | 2,955 | 2,975 | 2,700 | 2,890 | 40 | +1.40% | 37,483 | 1.08억 |
| 2026-06-11 | 2,740 | 2,865 | 2,685 | 2,850 | 105 | +3.83% | 29,400 | 8,379만 |
| 2026-06-10 | 2,725 | 2,825 | 2,710 | 2,745 | -35 | -1.26% | 20,201 | 5,545만 |
| 2026-06-09 | 2,705 | 2,830 | 2,620 | 2,780 | 60 | +2.21% | 37,309 | 1.04억 |
| 2026-06-08 | 2,765 | 2,780 | 2,615 | 2,720 | -75 | -2.68% | 26,450 | 7,194만 |
| 2026-06-05 | 2,855 | 2,855 | 2,720 | 2,795 | -65 | -2.27% | 30,648 | 8,566만 |
| 2026-06-04 | 2,865 | 2,945 | 2,775 | 2,860 | -25 | -0.87% | 26,969 | 7,713만 |
| 2026-06-02 | 2,850 | 2,910 | 2,750 | 2,885 | 10 | +0.35% | 47,779 | 1.38억 |
| 2026-06-01 | 3,010 | 3,020 | 2,750 | 2,875 | -140 | -4.64% | 77,517 | 2.23억 |
| 2026-05-29 | 3,165 | 3,200 | 2,950 | 3,015 | -175 | -5.49% | 43,078 | 1.3억 |
| 2026-05-28 | 3,055 | 3,210 | 3,035 | 3,190 | 75 | +2.41% | 38,265 | 1.22억 |
| 2026-05-27 | 3,085 | 3,170 | 3,030 | 3,115 | 30 | +0.97% | 44,353 | 1.38억 |
| 2026-05-26 | 3,195 | 3,230 | 3,065 | 3,085 | -110 | -3.44% | 76,513 | 2.36억 |
| 2026-05-22 | 3,135 | 3,410 | 3,110 | 3,195 | 60 | +1.91% | 38,522 | 1.23억 |
| 2026-05-21 | 3,020 | 3,260 | 3,020 | 3,135 | 35 | +1.13% | 58,079 | 1.82억 |
| 2026-05-20 | 3,200 | 3,200 | 2,955 | 3,100 | -100 | -3.13% | 43,740 | 1.36억 |
| 2026-05-19 | 3,095 | 3,245 | 3,065 | 3,200 | 80 | +2.56% | 43,868 | 1.4억 |
| 2026-05-18 | 3,050 | 3,125 | 3,000 | 3,120 | -15 | -0.48% | 106,231 | 3.31억 |
| 2026-05-15 | 3,205 | 3,250 | 3,105 | 3,135 | -70 | -2.18% | 58,818 | 1.84억 |
| 2026-05-14 | 3,055 | 3,300 | 3,055 | 3,205 | 150 | +4.91% | 53,908 | 1.73억 |
| 2026-05-13 | 3,150 | 3,150 | 3,025 | 3,055 | -95 | -3.02% | 51,466 | 1.57억 |
| 2026-05-12 | 3,240 | 3,295 | 3,055 | 3,150 | -90 | -2.78% | 79,223 | 2.5억 |
| 2026-05-11 | 3,330 | 3,330 | 3,100 | 3,240 | -75 | -2.26% | 56,135 | 1.82억 |
| 2026-05-08 | 3,355 | 3,405 | 3,285 | 3,315 | -45 | -1.34% | 41,139 | 1.36억 |
| 2026-05-07 | 3,355 | 3,400 | 3,295 | 3,360 | 5 | +0.15% | 33,803 | 1.14억 |
| 2026-05-06 | 3,380 | 3,450 | 3,290 | 3,355 | -30 | -0.89% | 62,858 | 2.11억 |
| 2026-05-04 | 3,420 | 3,490 | 3,285 | 3,385 | 0 | 0.00% | 70,607 | 2.39억 |
| 2026-04-30 | 3,385 | 3,500 | 3,320 | 3,385 | 0 | 0.00% | 58,748 | 1.99억 |
| 2026-04-29 | 3,370 | 3,450 | 3,240 | 3,385 | 15 | +0.45% | 33,253 | 1.13억 |
| 2026-04-28 | 3,520 | 3,520 | 3,175 | 3,370 | -65 | -1.89% | 61,916 | 2.09억 |
| 2026-04-27 | 3,380 | 3,495 | 3,335 | 3,435 | 75 | +2.23% | 66,255 | 2.28억 |
| 2026-04-24 | 3,300 | 3,415 | 3,260 | 3,360 | 20 | +0.60% | 44,326 | 1.49억 |
| 2026-04-23 | 3,400 | 3,400 | 3,225 | 3,340 | -70 | -2.05% | 82,987 | 2.77억 |
| 2026-04-22 | 3,570 | 3,570 | 3,287 | 3,410 | -160 | -4.48% | 112,452 | 3.83억 |
| 2026-04-21 | 3,480 | 3,825 | 3,350 | 3,570 | 165 | +4.85% | 239,277 | 8.54억 |
| 2026-04-20 | 3,430 | 3,775 | 3,375 | 3,405 | 60 | +1.79% | 732,554 | 24.94억 |
| 2026-04-17 | 3,515 | 3,535 | 3,225 | 3,345 | -170 | -4.84% | 201,591 | 6.74억 |
| 2026-04-16 | 3,500 | 3,810 | 3,435 | 3,515 | 130 | +3.84% | 646,419 | 22.72억 |
| 2026-04-15 | 3,125 | 3,510 | 3,120 | 3,385 | 270 | +8.67% | 621,792 | 21.05억 |
| 2026-04-14 | 3,100 | 3,135 | 3,095 | 3,115 | 15 | +0.48% | 78,485 | 2.44억 |
| 2026-04-13 | 3,165 | 3,165 | 3,095 | 3,100 | -30 | -0.96% | 94,666 | 2.93억 |
| 2026-04-10 | 3,125 | 3,140 | 3,105 | 3,130 | 20 | +0.64% | 22,854 | 7,153만 |
| 2026-04-09 | 3,130 | 3,145 | 3,100 | 3,110 | -5 | -0.16% | 23,436 | 7,289만 |
| 2026-04-08 | 3,130 | 3,150 | 3,100 | 3,115 | -15 | -0.48% | 54,082 | 1.68억 |
| 2026-04-07 | 3,135 | 3,160 | 3,100 | 3,130 | 10 | +0.32% | 92,868 | 2.91억 |
| 2026-04-06 | 3,070 | 3,160 | 3,070 | 3,120 | 65 | +2.13% | 59,620 | 1.86억 |
| 2026-04-03 | 3,040 | 3,080 | 3,035 | 3,055 | 35 | +1.16% | 38,645 | 1.18억 |
| 2026-04-02 | 3,040 | 3,100 | 2,990 | 3,020 | -20 | -0.66% | 64,716 | 1.95억 |
| 2026-04-01 | 3,100 | 3,115 | 3,025 | 3,040 | -20 | -0.65% | 67,351 | 2.05억 |
| 2026-03-31 | 3,080 | 3,100 | 2,925 | 3,060 | -10 | -0.33% | 68,545 | 2.1억 |
| 2026-03-30 | 3,020 | 3,090 | 2,985 | 3,070 | — | — | 133,764 | 4.11억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)