지오엘리먼트
311320KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업8,430원+260 (+3.18%)마감
52주 위치
5,11011,92049%신고가 대비 -29.28%
- 시가총액
- 1,063억
- PER
- 13.53
- PBR
- 1.66
- EPS(TTM)
- 623원
- BPS
- 5,073원
- 배당수익률
- 0.71%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +1.6% | -17.9% | +18.1% | +19.1% | +15.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 8,250 | 8,540 | 8,130 | 8,430 | 260 | +3.18% | 41,516 | 3.5억 |
| 2026-09-18 | 8,100 | 8,340 | 8,100 | 8,170 | 150 | +1.87% | 24,739 | 2.02억 |
| 2026-09-17 | 8,400 | 8,400 | 7,940 | 8,020 | -260 | -3.14% | 26,833 | 2.15억 |
| 2026-09-16 | 7,820 | 8,400 | 7,770 | 8,280 | 320 | +4.02% | 39,055 | 3.23억 |
| 2026-09-15 | 8,050 | 8,220 | 7,810 | 7,960 | -50 | -0.62% | 57,998 | 4.62억 |
| 2026-09-14 | 8,430 | 8,480 | 7,940 | 8,010 | -420 | -4.98% | 35,509 | 2.84억 |
| 2026-09-11 | 8,540 | 8,620 | 8,320 | 8,430 | -280 | -3.21% | 34,625 | 2.92억 |
| 2026-09-10 | 8,610 | 8,900 | 8,310 | 8,710 | 40 | +0.46% | 44,000 | 3.83억 |
| 2026-09-09 | 8,380 | 8,870 | 8,350 | 8,670 | 280 | +3.34% | 28,355 | 2.46억 |
| 2026-09-08 | 8,770 | 9,260 | 8,390 | 8,390 | -480 | -5.41% | 48,069 | 4.03억 |
| 2026-09-07 | 9,060 | 9,230 | 8,850 | 8,870 | -190 | -2.10% | 42,095 | 3.73억 |
| 2026-09-04 | 8,430 | 9,070 | 8,420 | 9,060 | 630 | +7.47% | 74,640 | 6.76억 |
| 2026-09-03 | 8,510 | 8,690 | 8,260 | 8,430 | -80 | -0.94% | 43,914 | 3.7억 |
| 2026-09-02 | 8,400 | 8,560 | 8,320 | 8,510 | -210 | -2.41% | 79,979 | 6.81억 |
| 2026-09-01 | 8,560 | 8,810 | 8,280 | 8,720 | 200 | +2.35% | 43,921 | 3.83억 |
| 2026-08-31 | 8,680 | 8,750 | 8,380 | 8,520 | -250 | -2.85% | 51,935 | 4.42억 |
| 2026-08-28 | 8,880 | 9,110 | 8,770 | 8,770 | -90 | -1.02% | 31,731 | 2.78억 |
| 2026-08-27 | 9,410 | 9,410 | 8,680 | 8,860 | -430 | -4.63% | 74,910 | 6.64억 |
| 2026-08-26 | 9,640 | 9,640 | 8,780 | 9,290 | -250 | -2.62% | 86,425 | 8.03억 |
| 2026-08-25 | 8,760 | 9,560 | 8,300 | 9,540 | 600 | +6.71% | 93,608 | 8.93억 |
| 2026-08-24 | 8,970 | 9,100 | 8,390 | 8,940 | 640 | +7.71% | 112,232 | 10.03억 |
| 2026-08-21 | 8,770 | 8,830 | 8,000 | 8,300 | -540 | -6.11% | 71,358 | 5.92억 |
| 2026-08-20 | 8,600 | 9,110 | 8,600 | 8,840 | 240 | +2.79% | 106,515 | 9.42억 |
| 2026-08-19 | 8,800 | 9,020 | 8,400 | 8,600 | -450 | -4.97% | 90,135 | 7.75억 |
| 2026-08-18 | 8,470 | 10,000 | 8,470 | 9,050 | 750 | +9.04% | 323,757 | 29.3억 |
| 2026-08-14 | 8,290 | 8,650 | 7,810 | 8,300 | 10 | +0.12% | 88,171 | 7.32억 |
| 2026-08-13 | 8,700 | 8,880 | 8,220 | 8,290 | -410 | -4.71% | 94,854 | 7.86억 |
| 2026-08-12 | 8,060 | 8,940 | 8,030 | 8,700 | 720 | +9.02% | 199,737 | 17.38억 |
| 2026-08-11 | 7,890 | 8,670 | 7,540 | 7,980 | 750 | +10.37% | 379,265 | 30.27억 |
| 2026-08-10 | 6,680 | 7,320 | 6,680 | 7,230 | 560 | +8.40% | 49,802 | 3.6억 |
| 2026-08-07 | 6,820 | 7,060 | 6,570 | 6,670 | -150 | -2.20% | 44,967 | 3억 |
| 2026-08-06 | 7,040 | 7,040 | 6,700 | 6,820 | -270 | -3.81% | 30,226 | 2.06억 |
| 2026-08-05 | 6,880 | 7,180 | 6,860 | 7,090 | 310 | +4.57% | 54,923 | 3.89억 |
| 2026-08-04 | 6,430 | 6,800 | 6,300 | 6,780 | 450 | +7.11% | 51,177 | 3.47억 |
| 2026-08-03 | 6,270 | 6,580 | 6,200 | 6,330 | -160 | -2.47% | 48,668 | 3.08억 |
| 2026-07-31 | 5,890 | 6,500 | 5,660 | 6,490 | 1,010 | +18.43% | 92,668 | 6.01억 |
| 2026-07-30 | 5,110 | 5,800 | 5,110 | 5,480 | -130 | -2.32% | 44,153 | 2.42억 |
| 2026-07-29 | 6,210 | 6,320 | 5,380 | 5,610 | -560 | -9.08% | 125,971 | 7.07억 |
| 2026-07-28 | 7,300 | 7,300 | 6,020 | 6,170 | -1,100 | -15.13% | 222,597 | 13.73억 |
| 2026-07-27 | 7,160 | 7,430 | 7,030 | 7,270 | 190 | +2.68% | 23,704 | 1.72억 |
| 2026-07-24 | 7,900 | 7,900 | 6,960 | 7,080 | -950 | -11.83% | 135,288 | 9.58억 |
| 2026-07-23 | 8,050 | 8,300 | 7,730 | 8,030 | 60 | +0.75% | 41,522 | 3.33억 |
| 2026-07-22 | 8,320 | 8,550 | 7,930 | 7,970 | -10 | -0.13% | 29,201 | 2.33억 |
| 2026-07-21 | 7,820 | 8,200 | 7,650 | 7,980 | 80 | +1.01% | 47,450 | 3.79억 |
| 2026-07-20 | 8,510 | 8,670 | 7,830 | 7,900 | -900 | -10.23% | 102,003 | 8.06억 |
| 2026-07-16 | 9,290 | 9,290 | 8,600 | 8,800 | -780 | -8.14% | 49,451 | 4.35억 |
| 2026-07-15 | 9,280 | 10,050 | 9,270 | 9,580 | 610 | +6.80% | 73,880 | 7.08억 |
| 2026-07-14 | 9,430 | 9,510 | 8,560 | 8,970 | -490 | -5.18% | 87,863 | 7.88억 |
| 2026-07-13 | 10,480 | 11,190 | 9,450 | 9,460 | -1,120 | -10.59% | 95,265 | 9.01억 |
| 2026-07-10 | 9,330 | 11,110 | 8,940 | 10,580 | 1,700 | +19.14% | 167,059 | 17.67억 |
| 2026-07-09 | 9,400 | 9,600 | 8,750 | 8,880 | -520 | -5.53% | 90,172 | 8.01억 |
| 2026-07-08 | 9,220 | 10,030 | 9,010 | 9,400 | -150 | -1.57% | 107,563 | 10.11억 |
| 2026-07-07 | 10,310 | 10,940 | 9,450 | 9,550 | -910 | -8.70% | 124,179 | 11.86억 |
| 2026-07-06 | 11,560 | 11,560 | 10,110 | 10,460 | -880 | -7.76% | 162,377 | 16.98억 |
| 2026-07-03 | 10,320 | 11,350 | 10,290 | 11,340 | 1,020 | +9.88% | 174,926 | 19.84억 |
| 2026-07-02 | 10,880 | 10,880 | 9,850 | 10,320 | -930 | -8.27% | 205,229 | 21.18억 |
| 2026-07-01 | 10,970 | 11,600 | 10,430 | 11,250 | 600 | +5.63% | 153,208 | 17.24억 |
| 2026-06-30 | 9,700 | 10,830 | 9,600 | 10,650 | 740 | +7.47% | 141,405 | 15.06억 |
| 2026-06-29 | 9,790 | 9,930 | 9,320 | 9,910 | 20 | +0.20% | 106,488 | 10.55억 |
| 2026-06-26 | 10,280 | 11,200 | 9,260 | 9,890 | -510 | -4.90% | 415,855 | 41.13억 |
| 2026-06-25 | 10,690 | 11,700 | 10,000 | 10,400 | 0 | 0.00% | 204,347 | 21.25억 |
| 2026-06-24 | 10,530 | 10,740 | 9,770 | 10,400 | -130 | -1.23% | 174,434 | 18.14억 |
| 2026-06-23 | 11,620 | 11,920 | 10,410 | 10,530 | -690 | -6.15% | 379,915 | 40.01억 |
| 2026-06-22 | 10,280 | 11,800 | 10,270 | 11,220 | 950 | +9.25% | 817,940 | 91.77억 |
| 2026-06-19 | 8,800 | 11,250 | 8,800 | 10,270 | 1,480 | +16.84% | 1,253,727 | 129억 |
| 2026-06-18 | 8,860 | 9,100 | 8,550 | 8,790 | -270 | -2.98% | 91,263 | 8.02억 |
| 2026-06-17 | 9,130 | 9,250 | 8,650 | 9,060 | -350 | -3.72% | 109,842 | 9.95억 |
| 2026-06-16 | 8,870 | 9,900 | 8,570 | 9,410 | 530 | +5.97% | 375,240 | 35.31억 |
| 2026-06-15 | 7,400 | 8,970 | 7,400 | 8,880 | 1,570 | +21.48% | 438,586 | 38.95억 |
| 2026-06-12 | 7,310 | 7,600 | 7,230 | 7,310 | 140 | +1.95% | 75,076 | 5.49억 |
| 2026-06-11 | 6,800 | 7,300 | 6,580 | 7,170 | 310 | +4.52% | 67,420 | 4.83억 |
| 2026-06-10 | 6,720 | 6,920 | 6,590 | 6,860 | 20 | +0.29% | 51,487 | 3.53억 |
| 2026-06-09 | 6,430 | 7,010 | 6,430 | 6,840 | 480 | +7.55% | 53,233 | 3.64억 |
| 2026-06-08 | 6,770 | 6,860 | 6,360 | 6,360 | -670 | -9.53% | 132,466 | 8.42억 |
| 2026-06-05 | 7,120 | 7,230 | 6,850 | 7,030 | -240 | -3.30% | 51,073 | 3.59억 |
| 2026-06-04 | 7,200 | 7,570 | 7,050 | 7,270 | 0 | 0.00% | 107,206 | 7.79억 |
| 2026-06-02 | 7,580 | 7,580 | 6,970 | 7,270 | -320 | -4.22% | 115,616 | 8.41억 |
| 2026-06-01 | 7,910 | 7,980 | 7,260 | 7,590 | -320 | -4.05% | 144,033 | 10.93억 |
| 2026-05-29 | 8,290 | 8,300 | 7,750 | 7,910 | -370 | -4.47% | 80,460 | 6.36억 |
| 2026-05-28 | 8,390 | 8,610 | 7,910 | 8,280 | -290 | -3.38% | 125,595 | 10.4억 |
| 2026-05-27 | 9,360 | 9,360 | 8,360 | 8,570 | -620 | -6.75% | 125,266 | 10.74억 |
| 2026-05-26 | 9,400 | 9,820 | 9,100 | 9,190 | -70 | -0.76% | 99,729 | 9.17억 |
| 2026-05-22 | 9,000 | 9,320 | 8,990 | 9,260 | 350 | +3.93% | 58,185 | 5.39억 |
| 2026-05-21 | 8,530 | 9,070 | 8,510 | 8,910 | 460 | +5.44% | 74,586 | 6.65억 |
| 2026-05-20 | 8,620 | 8,660 | 8,180 | 8,450 | -90 | -1.05% | 54,163 | 4.58억 |
| 2026-05-19 | 9,150 | 9,150 | 8,400 | 8,540 | -690 | -7.48% | 142,932 | 12.21억 |
| 2026-05-18 | 9,270 | 9,390 | 8,710 | 9,230 | -50 | -0.54% | 109,067 | 10.07억 |
| 2026-05-15 | 10,210 | 10,210 | 9,200 | 9,280 | -950 | -9.29% | 179,976 | 16.7억 |
| 2026-05-14 | 10,610 | 10,740 | 9,830 | 10,230 | -270 | -2.57% | 193,369 | 19.78억 |
| 2026-05-13 | 9,550 | 10,910 | 9,000 | 10,500 | 810 | +8.36% | 403,562 | 42.37억 |
| 2026-05-12 | 10,490 | 10,690 | 9,100 | 9,690 | -800 | -7.63% | 390,272 | 37.82억 |
| 2026-05-11 | 8,700 | 10,840 | 8,700 | 10,490 | 1,810 | +20.85% | 1,280,534 | 134억 |
| 2026-05-08 | 8,800 | 8,850 | 8,570 | 8,680 | -150 | -1.70% | 38,020 | 3.3억 |
| 2026-05-07 | 8,920 | 8,930 | 8,520 | 8,830 | -80 | -0.90% | 92,056 | 8.13억 |
| 2026-05-06 | 9,000 | 9,240 | 8,810 | 8,910 | 130 | +1.48% | 294,723 | 26.26억 |
| 2026-05-04 | 8,510 | 8,930 | 8,500 | 8,780 | 320 | +3.78% | 76,926 | 6.75억 |
| 2026-04-30 | 8,740 | 9,130 | 8,420 | 8,460 | -200 | -2.31% | 68,445 | 5.79억 |
| 2026-04-29 | 8,720 | 8,730 | 8,500 | 8,660 | 70 | +0.81% | 44,618 | 3.86억 |
| 2026-04-28 | 9,080 | 9,080 | 8,500 | 8,590 | -390 | -4.34% | 79,331 | 6.81억 |
| 2026-04-27 | 8,800 | 9,250 | 8,690 | 8,980 | 250 | +2.86% | 153,427 | 13.78억 |
| 2026-04-24 | 8,450 | 8,860 | 8,430 | 8,730 | 280 | +3.31% | 115,415 | 10.08억 |
| 2026-04-23 | 8,990 | 9,150 | 8,430 | 8,450 | -470 | -5.27% | 140,345 | 11.86억 |
| 2026-04-22 | 8,630 | 9,390 | 8,600 | 8,920 | 350 | +4.08% | 309,877 | 27.64억 |
| 2026-04-21 | 7,930 | 8,930 | 7,860 | 8,570 | 710 | +9.03% | 521,509 | 44.69억 |
| 2026-04-20 | 7,890 | 8,000 | 7,650 | 7,860 | -10 | -0.13% | 51,858 | 4.08억 |
| 2026-04-17 | 7,830 | 7,900 | 7,700 | 7,870 | 70 | +0.90% | 39,595 | 3.12억 |
| 2026-04-16 | 7,710 | 7,950 | 7,630 | 7,800 | 90 | +1.17% | 64,673 | 5.04억 |
| 2026-04-15 | 7,620 | 7,860 | 7,610 | 7,710 | 130 | +1.72% | 85,439 | 6.59억 |
| 2026-04-14 | 7,500 | 7,660 | 7,500 | 7,580 | 80 | +1.07% | 48,033 | 3.64억 |
| 2026-04-13 | 7,300 | 7,660 | 7,250 | 7,500 | 80 | +1.08% | 38,733 | 2.9억 |
| 2026-04-10 | 7,290 | 7,550 | 7,240 | 7,420 | 170 | +2.34% | 48,346 | 3.59억 |
| 2026-04-09 | 7,330 | 7,350 | 7,150 | 7,250 | -80 | -1.09% | 24,713 | 1.79억 |
| 2026-04-08 | 7,170 | 7,450 | 7,140 | 7,330 | 190 | +2.66% | 120,511 | 8.83억 |
| 2026-04-07 | 7,190 | 7,310 | 6,960 | 7,140 | 0 | 0.00% | 37,511 | 2.68억 |
| 2026-04-06 | 7,030 | 7,310 | 7,000 | 7,140 | 180 | +2.59% | 45,303 | 3.23억 |
| 2026-04-03 | 6,960 | 7,100 | 6,880 | 6,960 | 160 | +2.35% | 18,391 | 1.28억 |
| 2026-04-02 | 7,150 | 7,170 | 6,750 | 6,800 | -300 | -4.23% | 25,334 | 1.72억 |
| 2026-04-01 | 6,760 | 7,160 | 6,760 | 7,100 | 490 | +7.41% | 54,919 | 3.9억 |
| 2026-03-31 | 6,870 | 6,890 | 6,570 | 6,610 | -260 | -3.78% | 23,863 | 1.58억 |
| 2026-03-30 | 6,800 | 6,950 | 6,600 | 6,870 | — | — | 28,790 | 1.98억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)