지니언스

263860KOSDAQ· 출판업

18,070원-780 (-4.14%)전일 종가 2026-09-18

52주 위치

11,00030,00037%신고가 대비 -39.77%

시가총액: 1,641억
PER: 15.12
PBR: 2.55
EPS(TTM): 1,195원
BPS: 7,084원
배당수익률: 1.66%
자사주비율: 4.42%
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 종가18,070원

시가총액1,641억

52주 최고30,000원

52주 최저11,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+21.8%	+33.7%	+27.3%	-3.1%	-16.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	18,830	19,100	17,870	18,070	-780	-4.14%	285,435	51.58억
2026-09-17	19,310	19,500	18,820	18,850	-830	-4.22%	240,183	45.27억
2026-09-16	19,070	22,050	18,950	19,680	600	+3.14%	1,449,575	285억
2026-09-15	20,200	21,000	18,350	19,080	-320	-1.65%	1,201,958	229억
2026-09-14	17,300	20,800	17,000	19,400	2,450	+14.45%	2,792,121	542억
2026-09-11	16,590	17,420	16,000	16,950	1,590	+10.35%	523,711	88.77억
2026-09-10	15,900	15,960	15,210	15,360	-360	-2.29%	42,744	6.57억
2026-09-09	15,380	16,020	15,140	15,720	340	+2.21%	60,399	9.49억
2026-09-08	15,280	15,410	15,090	15,380	120	+0.79%	25,435	3.91억
2026-09-07	15,370	15,470	14,830	15,260	-60	-0.39%	50,995	7.78억
2026-09-04	15,950	16,490	15,050	15,320	-580	-3.65%	178,182	27.3억
2026-09-03	16,920	16,920	15,700	15,900	-1,030	-6.08%	67,162	10.68억
2026-09-02	17,290	17,320	16,650	16,930	-670	-3.81%	80,836	13.69억
2026-09-01	17,100	17,600	16,300	17,600	720	+4.27%	111,943	19.7억
2026-08-31	17,210	17,520	16,520	16,880	-330	-1.92%	118,557	20.01억
2026-08-28	16,620	18,670	15,550	17,210	2,750	+19.02%	1,070,762	184억
2026-08-27	14,700	14,820	14,320	14,460	210	+1.47%	23,351	3.38억
2026-08-26	14,280	14,360	13,920	14,250	290	+2.08%	7,096	1.01억
2026-08-25	13,850	14,190	13,630	13,960	50	+0.36%	11,925	1.66억
2026-08-24	14,090	14,090	13,800	13,910	-180	-1.28%	11,420	1.59억
2026-08-21	14,480	14,480	13,760	14,090	-390	-2.69%	9,849	1.39억
2026-08-20	14,430	14,620	14,300	14,480	80	+0.56%	10,413	1.51억
2026-08-19	14,700	14,810	14,210	14,400	-440	-2.96%	16,491	2.37억
2026-08-18	15,200	15,210	14,530	14,840	-340	-2.24%	31,510	4.68억
2026-08-14	15,100	15,430	14,860	15,180	130	+0.86%	22,329	3.39억
2026-08-13	15,480	15,650	14,760	15,050	-330	-2.15%	30,248	4.55억
2026-08-12	15,990	15,990	15,350	15,380	-540	-3.39%	21,908	3.37억
2026-08-11	15,660	16,200	15,330	15,920	420	+2.71%	31,120	4.95억
2026-08-10	15,130	16,110	15,120	15,500	600	+4.03%	54,008	8.37억
2026-08-07	15,130	15,290	14,800	14,900	-400	-2.61%	25,251	3.76억
2026-08-06	14,670	15,500	14,110	15,300	400	+2.68%	49,298	7.54억
2026-08-05	15,600	15,600	14,720	14,900	320	+2.19%	49,658	7.4억
2026-08-04	14,240	14,800	13,770	14,580	880	+6.42%	84,961	12.39억
2026-08-03	13,400	13,960	13,250	13,700	240	+1.78%	20,674	2.83억
2026-07-31	12,010	13,490	12,010	13,460	1,580	+13.30%	42,264	5.69억
2026-07-30	11,060	12,130	11,060	11,880	370	+3.21%	18,797	2.23억
2026-07-29	12,260	12,650	11,000	11,510	-800	-6.50%	31,861	3.67억
2026-07-28	12,800	12,900	12,250	12,310	-490	-3.83%	31,753	3.91억
2026-07-27	12,420	12,810	12,360	12,800	530	+4.32%	25,224	3.23억
2026-07-24	12,090	12,520	12,060	12,270	60	+0.49%	22,621	2.78억
2026-07-23	11,880	12,330	11,850	12,210	500	+4.27%	36,267	4.43억
2026-07-22	11,930	12,200	11,700	11,710	-60	-0.51%	24,216	2.84억
2026-07-21	11,560	12,440	11,250	11,770	210	+1.82%	48,368	5.69억
2026-07-20	11,880	12,000	11,500	11,560	-440	-3.67%	23,687	2.74억
2026-07-16	12,200	12,200	11,800	12,000	-270	-2.20%	18,807	2.26억
2026-07-15	11,850	12,440	11,770	12,270	470	+3.98%	66,190	8.12억
2026-07-14	12,020	12,120	11,460	11,800	-230	-1.91%	38,118	4.5억
2026-07-13	12,540	12,780	12,000	12,030	-610	-4.83%	46,211	5.56억
2026-07-10	12,020	12,770	12,020	12,640	630	+5.25%	20,255	2.56억
2026-07-09	11,950	12,490	11,840	12,010	60	+0.50%	15,462	1.86억
2026-07-08	11,780	12,580	11,760	11,950	-480	-3.86%	17,788	2.13억
2026-07-07	12,670	13,040	12,320	12,430	-240	-1.89%	26,851	3.34억
2026-07-06	12,650	13,000	12,240	12,670	20	+0.16%	20,519	2.6억
2026-07-03	12,230	12,660	11,620	12,650	420	+3.43%	25,245	3.19억
2026-07-02	12,710	12,910	11,990	12,230	-480	-3.78%	18,197	2.23억
2026-07-01	12,320	12,910	12,270	12,710	390	+3.17%	37,693	4.79억
2026-06-30	12,970	12,970	12,290	12,320	-330	-2.61%	19,327	2.38억
2026-06-29	11,320	12,760	11,320	12,650	1,110	+9.62%	28,328	3.58억
2026-06-26	11,740	11,740	11,010	11,540	-200	-1.70%	52,250	6.03억
2026-06-25	12,230	12,530	11,740	11,740	-500	-4.08%	20,045	2.35억
2026-06-24	12,900	12,930	11,960	12,240	20	+0.16%	32,759	4.01억
2026-06-23	12,740	13,430	12,220	12,220	-510	-4.01%	48,265	5.9억
2026-06-22	12,610	13,030	12,590	12,730	-170	-1.32%	20,383	2.59억
2026-06-19	13,520	13,520	12,670	12,900	-620	-4.59%	42,511	5.48억
2026-06-18	14,360	14,360	13,510	13,520	-630	-4.45%	42,862	5.79억
2026-06-17	14,240	14,350	13,990	14,150	150	+1.07%	18,634	2.64억
2026-06-16	14,410	14,500	13,950	14,000	-410	-2.85%	30,480	4.27억
2026-06-15	14,380	14,730	14,060	14,410	280	+1.98%	23,966	3.45억
2026-06-12	14,300	14,730	14,030	14,130	130	+0.93%	32,083	4.53억
2026-06-11	13,760	14,020	13,410	14,000	220	+1.60%	29,085	4.07억
2026-06-10	14,080	14,290	13,580	13,780	-300	-2.13%	35	48만
2026-06-09	13,700	14,280	13,670	14,080	460	+3.38%	29,805	4.2억
2026-06-08	13,000	14,050	12,610	13,620	-980	-6.71%	61,500	8.38억
2026-06-05	15,130	15,130	14,510	14,600	-530	-3.50%	32,734	4.78억
2026-06-04	15,330	15,530	14,830	15,130	-220	-1.43%	28,484	4.31억
2026-06-02	15,260	15,500	14,510	15,350	-270	-1.73%	70,798	10.87억
2026-06-01	15,940	16,090	15,120	15,620	-320	-2.01%	76,724	11.98억
2026-05-29	16,300	16,590	15,780	15,940	-40	-0.25%	110,457	17.61억
2026-05-28	16,710	16,740	15,670	15,980	-720	-4.31%	129,828	20.75억
2026-05-27	17,520	18,480	16,530	16,700	-820	-4.68%	279,937	46.75억
2026-05-26	19,700	20,550	17,260	17,520	1,230	+7.55%	878,014	154억
2026-05-22	15,650	16,640	15,570	16,290	1,060	+6.96%	146,126	23.8억
2026-05-21	15,600	15,900	15,060	15,230	-160	-1.04%	41,218	6.28억
2026-05-20	15,940	15,940	14,950	15,390	-550	-3.45%	90,705	13.96억
2026-05-19	14,870	16,250	14,870	15,940	1,070	+7.20%	129,966	20.72억
2026-05-18	15,040	15,700	14,410	14,870	-60	-0.40%	84,111	12.51억
2026-05-15	16,300	17,600	14,880	14,930	-420	-2.74%	426,700	63.71억
2026-05-14	15,200	15,950	14,910	15,350	150	+0.99%	67,489	10.36억
2026-05-13	15,520	15,700	15,090	15,200	-300	-1.94%	41,437	6.3억
2026-05-12	16,000	16,180	15,100	15,500	-300	-1.90%	80,301	12.45억
2026-05-11	15,920	16,320	15,700	15,800	0	0.00%	76,263	12.05억
2026-05-08	16,050	16,750	15,750	15,800	-70	-0.44%	81,116	12.82억
2026-05-07	15,870	16,060	15,650	15,870	0	0.00%	57,751	9.17억
2026-05-06	16,030	16,440	15,250	15,870	-150	-0.94%	126,681	20.1억
2026-05-04	15,950	16,310	15,880	16,020	490	+3.16%	91,649	14.68억
2026-04-30	15,900	16,470	15,530	15,530	-90	-0.58%	92,819	14.41억
2026-04-29	15,820	16,100	15,580	15,620	-50	-0.32%	54,655	8.54억
2026-04-28	16,100	16,100	15,650	15,670	-370	-2.31%	87,414	13.7억
2026-04-27	16,350	16,460	15,950	16,040	-280	-1.72%	110,231	17.68억
2026-04-24	15,810	16,450	15,610	16,320	710	+4.55%	102,598	16.74억
2026-04-23	15,970	16,030	15,310	15,610	-360	-2.25%	130,521	20.37억
2026-04-22	16,000	16,240	15,510	15,970	-30	-0.19%	83,730	13.37억
2026-04-21	17,700	18,000	15,910	16,000	-840	-4.99%	245,572	39.29억
2026-04-20	16,660	17,890	16,010	16,840	20	+0.12%	309,912	52.19억
2026-04-17	18,700	18,780	16,500	16,820	-750	-4.27%	422,673	71.09억
2026-04-16	18,830	20,700	17,220	17,570	450	+2.63%	1,511,949	266억
2026-04-15	16,800	18,000	16,160	17,120	3,160	+22.64%	1,152,966	197억
2026-04-14	13,300	14,200	13,290	13,960	1,120	+8.72%	169,573	23.67억
2026-04-13	12,800	13,030	12,600	12,840	-160	-1.23%	37,744	4.85억
2026-04-10	12,880	13,040	12,880	13,000	120	+0.93%	63,220	8.22억
2026-04-09	13,090	13,090	12,700	12,880	-110	-0.85%	30,331	3.91억
2026-04-08	13,220	13,240	12,770	12,990	10	+0.08%	53,912	7억
2026-04-07	12,980	13,700	12,950	12,980	40	+0.31%	42,420	5.51억
2026-04-06	12,950	13,150	12,880	12,940	-80	-0.61%	9,382	1.21억
2026-04-03	13,000	13,100	12,910	13,020	220	+1.72%	11,653	1.52억
2026-04-02	13,500	13,650	12,760	12,800	-740	-5.47%	35,772	4.58억
2026-04-01	13,470	13,640	13,310	13,540	610	+4.72%	18,755	2.54억
2026-03-31	13,250	13,490	12,920	12,930	-140	-1.07%	21,696	2.81억
2026-03-30	13,350	13,350	12,970	13,070	-390	-2.90%	19,249	2.52억
2026-03-27	13,190	13,550	13,040	13,460	—	—	25,084	3.38억

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