자비스
254120KOSDAQ968원+8 (+0.83%)전일 종가 2026-09-18
52주 위치
6101,99326%신고가 대비 -51.43%
- 시가총액
- 298억
- PBR
- 1.25
- EPS(TTM)
- -146원
- BPS
- 775원
- 자사주비율
- 0.14%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +5.2% | +8.8% | -20.9% | -35.1% | -31.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 960 | 999 | 960 | 968 | 8 | +0.83% | 97,437 | 9,432만 |
| 2026-09-17 | 1,017 | 1,017 | 960 | 960 | -11 | -1.13% | 26,098 | 2,505만 |
| 2026-09-16 | 1,035 | 1,035 | 951 | 971 | -41 | -4.05% | 77,622 | 7,537만 |
| 2026-09-15 | 1,049 | 1,049 | 1,004 | 1,012 | -19 | -1.84% | 26,261 | 2,658만 |
| 2026-09-14 | 1,032 | 1,059 | 1,010 | 1,031 | 0 | 0.00% | 67,540 | 6,963만 |
| 2026-09-11 | 1,037 | 1,067 | 1,015 | 1,031 | -6 | -0.58% | 73,234 | 7,550만 |
| 2026-09-10 | 1,055 | 1,055 | 1,010 | 1,037 | -2 | -0.19% | 27,425 | 2,844만 |
| 2026-09-09 | 1,010 | 1,040 | 1,010 | 1,039 | 23 | +2.26% | 15,142 | 1,573만 |
| 2026-09-08 | 1,050 | 1,050 | 1,001 | 1,016 | -8 | -0.78% | 49,392 | 5,018만 |
| 2026-09-07 | 1,048 | 1,054 | 1,020 | 1,024 | -24 | -2.29% | 34,370 | 3,519만 |
| 2026-09-04 | 1,060 | 1,075 | 1,033 | 1,048 | -10 | -0.95% | 35,093 | 3,678만 |
| 2026-09-03 | 1,047 | 1,060 | 1,028 | 1,058 | 2 | +0.19% | 32,466 | 3,435만 |
| 2026-09-02 | 1,053 | 1,074 | 980 | 1,056 | 3 | +0.28% | 91,151 | 9,626만 |
| 2026-09-01 | 1,044 | 1,059 | 1,022 | 1,053 | 9 | +0.86% | 87,277 | 9,190만 |
| 2026-08-31 | 1,050 | 1,086 | 1,001 | 1,044 | -6 | -0.57% | 118,820 | 1.24억 |
| 2026-08-28 | 954 | 1,080 | 915 | 1,050 | 96 | +10.06% | 408,746 | 4.29억 |
| 2026-08-27 | 945 | 958 | 924 | 954 | 19 | +2.03% | 88,101 | 8,405만 |
| 2026-08-26 | 928 | 958 | 911 | 935 | -11 | -1.16% | 95,135 | 8,895만 |
| 2026-08-25 | 954 | 954 | 901 | 946 | -2 | -0.21% | 53,576 | 5,068만 |
| 2026-08-24 | 964 | 964 | 913 | 948 | 12 | +1.28% | 73,182 | 6,938만 |
| 2026-08-21 | 947 | 947 | 914 | 936 | -11 | -1.16% | 73,334 | 6,864만 |
| 2026-08-20 | 902 | 955 | 902 | 947 | 20 | +2.16% | 97,726 | 9,255만 |
| 2026-08-19 | 920 | 967 | 888 | 927 | 7 | +0.76% | 201,123 | 1.86억 |
| 2026-08-18 | 913 | 925 | 831 | 920 | 9 | +0.99% | 139,458 | 1.28억 |
| 2026-08-14 | 909 | 933 | 887 | 911 | 1 | +0.11% | 104,039 | 9,478만 |
| 2026-08-13 | 907 | 925 | 897 | 910 | 3 | +0.33% | 90,320 | 8,219만 |
| 2026-08-12 | 914 | 932 | 898 | 907 | -7 | -0.77% | 78,209 | 7,094만 |
| 2026-08-11 | 917 | 924 | 899 | 914 | -3 | -0.33% | 110,949 | 1.01억 |
| 2026-08-10 | 927 | 930 | 895 | 917 | -10 | -1.08% | 66,382 | 6,087만 |
| 2026-08-07 | 880 | 967 | 880 | 927 | 7 | +0.76% | 73,368 | 6,801만 |
| 2026-08-06 | 957 | 957 | 915 | 920 | -34 | -3.56% | 94,391 | 8,684만 |
| 2026-08-05 | 1,000 | 1,000 | 940 | 954 | -46 | -4.60% | 185,269 | 1.77억 |
| 2026-08-04 | 895 | 1,000 | 821 | 1,000 | 102 | +11.36% | 498,012 | 4.98억 |
| 2026-08-03 | 799 | 1,000 | 790 | 898 | 120 | +15.42% | 1,238,393 | 11.12억 |
| 2026-07-31 | 725 | 782 | 704 | 778 | 82 | +11.78% | 135,575 | 1.05억 |
| 2026-07-30 | 634 | 697 | 611 | 696 | 64 | +10.13% | 130,012 | 9,049만 |
| 2026-07-29 | 795 | 795 | 629 | 632 | -91 | -12.59% | 119,483 | 7,551만 |
| 2026-07-28 | 757 | 766 | 705 | 723 | -34 | -4.49% | 47,254 | 3,416만 |
| 2026-07-27 | 790 | 791 | 725 | 757 | -3 | -0.39% | 38,217 | 2,893만 |
| 2026-07-24 | 797 | 806 | 732 | 760 | -37 | -4.64% | 67,024 | 5,094만 |
| 2026-07-23 | 804 | 825 | 786 | 797 | -7 | -0.87% | 71,924 | 5,732만 |
| 2026-07-22 | 800 | 829 | 793 | 804 | 1 | +0.12% | 64,092 | 5,153만 |
| 2026-07-21 | 810 | 829 | 782 | 803 | 0 | 0.00% | 61,734 | 4,957만 |
| 2026-07-20 | 827 | 841 | 788 | 803 | -30 | -3.60% | 79,933 | 6,419만 |
| 2026-07-16 | 887 | 887 | 830 | 833 | -54 | -6.09% | 59,563 | 4,962만 |
| 2026-07-15 | 841 | 889 | 800 | 887 | 46 | +5.47% | 103,668 | 9,195만 |
| 2026-07-14 | 860 | 900 | 816 | 841 | -29 | -3.33% | 297,677 | 2.5억 |
| 2026-07-13 | 842 | 910 | 791 | 870 | 28 | +3.33% | 191,370 | 1.66억 |
| 2026-07-10 | 804 | 863 | 801 | 842 | 37 | +4.60% | 126,418 | 1.06억 |
| 2026-07-09 | 805 | 829 | 781 | 805 | -6 | -0.74% | 70,894 | 5,707만 |
| 2026-07-08 | 800 | 824 | 770 | 811 | 11 | +1.38% | 102,803 | 8,337만 |
| 2026-07-07 | 843 | 860 | 742 | 800 | -19 | -2.32% | 127,718 | 1.02억 |
| 2026-07-06 | 912 | 920 | 819 | 819 | -93 | -10.20% | 140,308 | 1.15억 |
| 2026-07-03 | 814 | 920 | 764 | 912 | 95 | +11.63% | 293,126 | 2.67억 |
| 2026-07-02 | 814 | 840 | 760 | 817 | 3 | +0.37% | 136,599 | 1.12억 |
| 2026-07-01 | 800 | 847 | 780 | 814 | 12 | +1.50% | 161,623 | 1.32억 |
| 2026-06-30 | 755 | 825 | 745 | 802 | 36 | +4.70% | 250,055 | 2.01억 |
| 2026-06-29 | 688 | 890 | 650 | 766 | 79 | +11.50% | 353,132 | 2.7억 |
| 2026-06-26 | 670 | 708 | 610 | 687 | -23 | -3.24% | 246,754 | 1.7억 |
| 2026-06-25 | 751 | 799 | 701 | 710 | -41 | -5.46% | 251,655 | 1.79억 |
| 2026-06-24 | 671 | 829 | 670 | 751 | 59 | +8.53% | 1,017,425 | 7.64억 |
| 2026-06-23 | 740 | 748 | 631 | 692 | -48 | -6.49% | 489,375 | 3.39억 |
| 2026-06-22 | 844 | 852 | 722 | 740 | -108 | -12.74% | 477,058 | 3.53억 |
| 2026-06-19 | 909 | 935 | 823 | 848 | -42 | -4.72% | 417,552 | 3.54억 |
| 2026-06-18 | 946 | 955 | 890 | 890 | -64 | -6.71% | 231,091 | 2.06억 |
| 2026-06-17 | 939 | 969 | 927 | 954 | -4 | -0.42% | 81,479 | 7,773만 |
| 2026-06-16 | 982 | 998 | 930 | 958 | -24 | -2.44% | 163,492 | 1.57억 |
| 2026-06-15 | 1,033 | 1,035 | 952 | 982 | -21 | -2.09% | 170,314 | 1.67억 |
| 2026-06-12 | 985 | 1,027 | 974 | 1,003 | 41 | +4.26% | 164,847 | 1.65억 |
| 2026-06-11 | 963 | 985 | 940 | 962 | -1 | -0.10% | 93,954 | 9,038만 |
| 2026-06-10 | 960 | 1,044 | 935 | 963 | -38 | -3.80% | 400 | 39만 |
| 2026-06-09 | 950 | 1,017 | 950 | 1,001 | 51 | +5.37% | 178,999 | 1.79억 |
| 2026-06-08 | 900 | 1,000 | 900 | 950 | -65 | -6.40% | 374,796 | 3.56억 |
| 2026-06-05 | 1,030 | 1,042 | 1,004 | 1,015 | -15 | -1.46% | 150,119 | 1.52억 |
| 2026-06-04 | 1,031 | 1,088 | 1,007 | 1,030 | -9 | -0.87% | 208,116 | 2.14억 |
| 2026-06-02 | 1,085 | 1,088 | 1,016 | 1,039 | -46 | -4.24% | 332,421 | 3.45억 |
| 2026-06-01 | 1,115 | 1,160 | 1,059 | 1,085 | -40 | -3.56% | 426,040 | 4.62억 |
| 2026-05-29 | 1,180 | 1,199 | 1,120 | 1,125 | -55 | -4.66% | 311,783 | 3.51억 |
| 2026-05-28 | 1,215 | 1,239 | 1,149 | 1,180 | -35 | -2.88% | 463,322 | 5.47억 |
| 2026-05-27 | 1,295 | 1,317 | 1,200 | 1,215 | -79 | -6.11% | 619,861 | 7.53억 |
| 2026-05-26 | 1,339 | 1,374 | 1,293 | 1,294 | -24 | -1.82% | 355,528 | 4.6억 |
| 2026-05-22 | 1,290 | 1,335 | 1,289 | 1,318 | 28 | +2.17% | 286,927 | 3.78억 |
| 2026-05-21 | 1,273 | 1,370 | 1,270 | 1,290 | 25 | +1.98% | 269,658 | 3.48억 |
| 2026-05-20 | 1,328 | 1,335 | 1,220 | 1,265 | -63 | -4.74% | 407,676 | 5.16억 |
| 2026-05-19 | 1,317 | 1,378 | 1,314 | 1,328 | -56 | -4.05% | 376,351 | 5억 |
| 2026-05-18 | 1,440 | 1,480 | 1,301 | 1,384 | -69 | -4.75% | 495,772 | 6.86억 |
| 2026-05-15 | 1,591 | 1,602 | 1,453 | 1,453 | -126 | -7.98% | 1,087,836 | 15.81억 |
| 2026-05-14 | 1,610 | 1,748 | 1,551 | 1,579 | -50 | -3.07% | 1,079,750 | 17.05억 |
| 2026-05-13 | 1,562 | 1,707 | 1,525 | 1,629 | 50 | +3.17% | 1,964,610 | 32억 |
| 2026-05-12 | 1,769 | 1,780 | 1,550 | 1,579 | -121 | -7.12% | 2,939,245 | 46.41억 |
| 2026-05-11 | 1,515 | 1,950 | 1,515 | 1,700 | 200 | +13.33% | 15,652,431 | 266억 |
| 2026-05-08 | 1,551 | 1,610 | 1,456 | 1,500 | -56 | -3.60% | 1,154,181 | 17.31억 |
| 2026-05-07 | 1,598 | 1,617 | 1,480 | 1,556 | -30 | -1.89% | 1,496,217 | 23.28억 |
| 2026-05-06 | 1,452 | 1,745 | 1,420 | 1,586 | 176 | +12.48% | 7,729,799 | 123억 |
| 2026-05-04 | 1,412 | 1,483 | 1,385 | 1,410 | -73 | -4.92% | 671,227 | 9.46억 |
| 2026-04-30 | 1,530 | 1,540 | 1,475 | 1,483 | -42 | -2.75% | 466,407 | 6.92억 |
| 2026-04-29 | 1,535 | 1,556 | 1,460 | 1,525 | 20 | +1.33% | 934,673 | 14.25억 |
| 2026-04-28 | 1,490 | 1,720 | 1,440 | 1,505 | 122 | +8.82% | 4,453,287 | 67.02억 |
| 2026-04-27 | 1,388 | 1,394 | 1,355 | 1,383 | -5 | -0.36% | 232,848 | 3.22억 |
| 2026-04-24 | 1,396 | 1,410 | 1,375 | 1,388 | -9 | -0.64% | 133,253 | 1.85억 |
| 2026-04-23 | 1,429 | 1,459 | 1,369 | 1,397 | -46 | -3.19% | 251,479 | 3.51억 |
| 2026-04-22 | 1,464 | 1,474 | 1,420 | 1,443 | -26 | -1.77% | 199,300 | 2.88억 |
| 2026-04-21 | 1,380 | 1,560 | 1,380 | 1,469 | 90 | +6.53% | 1,846,131 | 27.12억 |
| 2026-04-20 | 1,390 | 1,393 | 1,363 | 1,379 | -11 | -0.79% | 166,457 | 2.3억 |
| 2026-04-17 | 1,374 | 1,390 | 1,350 | 1,390 | 16 | +1.16% | 114,318 | 1.59억 |
| 2026-04-16 | 1,334 | 1,415 | 1,334 | 1,374 | 40 | +3.00% | 222,955 | 3.06억 |
| 2026-04-15 | 1,340 | 1,350 | 1,325 | 1,334 | 8 | +0.60% | 98,584 | 1.32억 |
| 2026-04-14 | 1,361 | 1,361 | 1,283 | 1,326 | 2 | +0.15% | 103,326 | 1.37억 |
| 2026-04-13 | 1,312 | 1,338 | 1,281 | 1,324 | 12 | +0.91% | 143,672 | 1.9억 |
| 2026-04-10 | 1,197 | 1,345 | 1,197 | 1,312 | 115 | +9.61% | 459,058 | 6.02억 |
| 2026-04-09 | 1,210 | 1,212 | 1,192 | 1,197 | -13 | -1.07% | 50,782 | 6,079만 |
| 2026-04-08 | 1,190 | 1,219 | 1,190 | 1,210 | 32 | +2.72% | 99,156 | 1.2억 |
| 2026-04-07 | 1,190 | 1,234 | 1,170 | 1,178 | -7 | -0.59% | 55,589 | 6,548만 |
| 2026-04-06 | 1,198 | 1,207 | 1,170 | 1,185 | -13 | -1.09% | 87,513 | 1.04억 |
| 2026-04-03 | 1,189 | 1,218 | 1,189 | 1,198 | 9 | +0.76% | 39,067 | 4,680만 |
| 2026-04-02 | 1,208 | 1,234 | 1,187 | 1,189 | -29 | -2.38% | 70,682 | 8,404만 |
| 2026-04-01 | 1,187 | 1,226 | 1,187 | 1,218 | 34 | +2.87% | 46,153 | 5,621만 |
| 2026-03-31 | 1,183 | 1,233 | 1,172 | 1,184 | 1 | +0.08% | 124,524 | 1.47억 |
| 2026-03-30 | 1,178 | 1,191 | 1,162 | 1,183 | -8 | -0.67% | 62,669 | 7,414만 |
| 2026-03-27 | 1,209 | 1,209 | 1,166 | 1,191 | — | — | 93,533 | 1.11억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)