자이에스앤디
317400KOSPI· 부동산업9,790원-170 (-1.71%)마감
52주 위치
3,05011,92076%신고가 대비 -17.87%
- 시가총액
- 3,797억
- PER
- 8.60
- PBR
- 0.65
- EPS(TTM)
- 1,139원
- BPS
- 14,985원
- 배당수익률
- 1.53%
- 자사주비율
- 1.84%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -2.3% | +179.3% | +114.2% | +122.5% | +184.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 9,870 | 9,930 | 9,510 | 9,790 | -170 | -1.71% | 784,915 | 76.84억 |
| 2026-09-18 | 10,110 | 10,700 | 9,930 | 9,960 | -40 | -0.40% | 746,673 | 74.37억 |
| 2026-09-17 | 10,360 | 10,520 | 9,820 | 10,000 | -240 | -2.34% | 1,064,945 | 106억 |
| 2026-09-16 | 11,130 | 11,130 | 10,200 | 10,240 | -900 | -8.08% | 860,855 | 88.15억 |
| 2026-09-15 | 10,930 | 11,470 | 10,720 | 11,140 | 160 | +1.46% | 710,402 | 79.14억 |
| 2026-09-14 | 11,120 | 11,550 | 10,700 | 10,980 | -350 | -3.09% | 1,240,820 | 136억 |
| 2026-09-11 | 9,890 | 11,550 | 9,810 | 11,330 | 1,330 | +13.30% | 1,859,384 | 211억 |
| 2026-09-10 | 10,000 | 10,260 | 9,300 | 10,000 | -10 | -0.10% | 1,164,635 | 116억 |
| 2026-09-09 | 10,700 | 10,940 | 9,730 | 10,010 | -790 | -7.31% | 2,374,645 | 238억 |
| 2026-09-08 | 10,640 | 11,480 | 10,510 | 10,800 | 180 | +1.69% | 1,112,092 | 120억 |
| 2026-09-07 | 11,230 | 11,270 | 10,510 | 10,620 | -610 | -5.43% | 893,480 | 94.89억 |
| 2026-09-04 | 11,300 | 11,860 | 11,000 | 11,230 | -10 | -0.09% | 799,265 | 89.76억 |
| 2026-09-03 | 10,030 | 11,460 | 10,030 | 11,240 | 1,090 | +10.74% | 1,527,343 | 172억 |
| 2026-09-02 | 10,730 | 10,830 | 9,660 | 10,150 | -680 | -6.28% | 2,032,687 | 206억 |
| 2026-09-01 | 11,570 | 11,920 | 10,660 | 10,830 | -740 | -6.40% | 1,141,795 | 124억 |
| 2026-08-31 | 11,250 | 11,710 | 10,890 | 11,570 | 320 | +2.84% | 943,919 | 109억 |
| 2026-08-28 | 10,910 | 11,500 | 10,610 | 11,250 | 220 | +1.99% | 944,821 | 106억 |
| 2026-08-27 | 10,950 | 11,560 | 10,510 | 11,030 | 80 | +0.73% | 1,116,790 | 123억 |
| 2026-08-26 | 10,310 | 10,990 | 10,000 | 10,950 | 800 | +7.88% | 1,271,847 | 139억 |
| 2026-08-25 | 10,270 | 10,500 | 9,610 | 10,150 | -120 | -1.17% | 1,108,740 | 113억 |
| 2026-08-24 | 10,060 | 10,880 | 9,660 | 10,270 | 250 | +2.50% | 1,338,663 | 137억 |
| 2026-08-21 | 9,960 | 10,300 | 9,150 | 10,020 | -140 | -1.38% | 2,311,636 | 232억 |
| 2026-08-20 | 10,600 | 11,000 | 9,920 | 10,160 | -740 | -6.79% | 1,684,318 | 171억 |
| 2026-08-19 | 9,790 | 11,080 | 9,480 | 10,900 | 800 | +7.92% | 2,429,115 | 265억 |
| 2026-08-18 | 9,840 | 10,950 | 9,760 | 10,100 | 70 | +0.70% | 2,216,608 | 224억 |
| 2026-08-14 | 9,450 | 10,390 | 9,140 | 10,030 | 540 | +5.69% | 2,199,379 | 221억 |
| 2026-08-13 | 8,770 | 9,670 | 8,510 | 9,490 | 720 | +8.21% | 2,602,173 | 247억 |
| 2026-08-12 | 8,460 | 9,260 | 8,320 | 8,770 | 340 | +4.03% | 1,791,797 | 157억 |
| 2026-08-11 | 8,750 | 9,160 | 8,230 | 8,430 | -320 | -3.66% | 1,411,643 | 119억 |
| 2026-08-10 | 8,080 | 9,140 | 8,000 | 8,750 | 430 | +5.17% | 2,359,520 | 206억 |
| 2026-08-07 | 8,210 | 9,050 | 8,020 | 8,320 | 180 | +2.21% | 3,166,049 | 263억 |
| 2026-08-06 | 7,410 | 8,700 | 7,330 | 8,140 | 610 | +8.10% | 3,036,219 | 247억 |
| 2026-08-05 | 7,670 | 8,710 | 7,340 | 7,530 | -140 | -1.83% | 1,797,868 | 135억 |
| 2026-08-04 | 6,920 | 7,990 | 6,720 | 7,670 | 1,000 | +14.99% | 1,946,617 | 149억 |
| 2026-08-03 | 6,360 | 6,970 | 6,150 | 6,670 | 270 | +4.22% | 846,468 | 56.46억 |
| 2026-07-31 | 5,950 | 6,510 | 5,700 | 6,400 | 830 | +14.90% | 850,603 | 54.44억 |
| 2026-07-30 | 5,360 | 5,950 | 5,330 | 5,570 | 90 | +1.64% | 753,548 | 41.97억 |
| 2026-07-29 | 5,970 | 6,000 | 4,965 | 5,480 | -460 | -7.74% | 1,761,829 | 96.55억 |
| 2026-07-28 | 6,760 | 7,000 | 5,520 | 5,940 | -1,110 | -15.74% | 1,922,588 | 114억 |
| 2026-07-27 | 7,780 | 8,160 | 6,750 | 7,050 | -510 | -6.75% | 1,310,449 | 92.39억 |
| 2026-07-24 | 8,160 | 8,300 | 7,500 | 7,560 | -690 | -8.36% | 1,881,995 | 142억 |
| 2026-07-23 | 6,470 | 8,410 | 6,420 | 8,250 | 1,780 | +27.51% | 6,369,002 | 525억 |
| 2026-07-22 | 6,000 | 7,090 | 5,850 | 6,470 | 470 | +7.83% | 2,364,717 | 153억 |
| 2026-07-21 | 5,500 | 6,070 | 5,360 | 6,000 | 500 | +9.09% | 1,373,052 | 82.38억 |
| 2026-07-20 | 5,130 | 5,770 | 4,995 | 5,500 | 370 | +7.21% | 1,142,323 | 62.83억 |
| 2026-07-16 | 4,990 | 5,190 | 4,810 | 5,130 | 130 | +2.60% | 548,567 | 28.14억 |
| 2026-07-15 | 4,580 | 5,090 | 4,580 | 5,000 | 430 | +9.41% | 396,300 | 19.82억 |
| 2026-07-14 | 4,795 | 4,850 | 4,465 | 4,570 | -180 | -3.79% | 279,899 | 12.79억 |
| 2026-07-13 | 5,120 | 5,120 | 4,735 | 4,750 | -260 | -5.19% | 277,253 | 13.17억 |
| 2026-07-10 | 4,615 | 5,150 | 4,565 | 5,010 | 485 | +10.72% | 427,621 | 21.42억 |
| 2026-07-09 | 4,850 | 4,890 | 4,480 | 4,525 | -245 | -5.14% | 296,196 | 13.4억 |
| 2026-07-08 | 5,000 | 5,000 | 4,600 | 4,770 | -165 | -3.34% | 348,753 | 16.64억 |
| 2026-07-07 | 4,775 | 5,230 | 4,650 | 4,935 | 280 | +6.02% | 780,842 | 38.53억 |
| 2026-07-06 | 4,600 | 4,840 | 4,560 | 4,655 | 55 | +1.20% | 259,170 | 12.06억 |
| 2026-07-03 | 4,640 | 4,690 | 4,470 | 4,600 | -75 | -1.60% | 276,678 | 12.73억 |
| 2026-07-02 | 4,650 | 4,805 | 4,495 | 4,675 | 55 | +1.19% | 310,993 | 14.54억 |
| 2026-07-01 | 4,270 | 4,675 | 4,260 | 4,620 | 360 | +8.45% | 495,072 | 22.87억 |
| 2026-06-30 | 4,035 | 4,340 | 3,930 | 4,260 | 225 | +5.58% | 539,026 | 22.96억 |
| 2026-06-29 | 3,360 | 4,080 | 3,360 | 4,035 | 675 | +20.09% | 453,963 | 18.32억 |
| 2026-06-26 | 3,360 | 3,360 | 3,210 | 3,360 | -20 | -0.59% | 193,522 | 6.5억 |
| 2026-06-25 | 3,305 | 3,515 | 3,305 | 3,380 | 15 | +0.45% | 93,020 | 3.14억 |
| 2026-06-24 | 3,370 | 3,405 | 3,295 | 3,365 | -5 | -0.15% | 69,303 | 2.33억 |
| 2026-06-23 | 3,500 | 3,500 | 3,360 | 3,370 | -130 | -3.71% | 81,570 | 2.75억 |
| 2026-06-22 | 3,535 | 3,535 | 3,420 | 3,500 | -5 | -0.14% | 44,340 | 1.55억 |
| 2026-06-19 | 3,560 | 3,565 | 3,425 | 3,505 | -55 | -1.54% | 77,205 | 2.71억 |
| 2026-06-18 | 3,690 | 3,695 | 3,555 | 3,560 | -125 | -3.39% | 82,795 | 2.95억 |
| 2026-06-17 | 3,795 | 3,825 | 3,680 | 3,685 | -65 | -1.73% | 122,546 | 4.52억 |
| 2026-06-16 | 3,710 | 3,835 | 3,655 | 3,750 | 80 | +2.18% | 105,026 | 3.94억 |
| 2026-06-15 | 3,765 | 3,795 | 3,650 | 3,670 | -10 | -0.27% | 76,226 | 2.8억 |
| 2026-06-12 | 3,525 | 3,765 | 3,470 | 3,680 | 265 | +7.76% | 193,116 | 7.11억 |
| 2026-06-11 | 3,390 | 3,465 | 3,355 | 3,415 | -5 | -0.15% | 66,276 | 2.26억 |
| 2026-06-10 | 3,480 | 3,540 | 3,395 | 3,420 | -75 | -2.15% | 50,701 | 1.73억 |
| 2026-06-09 | 3,505 | 3,600 | 3,415 | 3,495 | 110 | +3.25% | 168,768 | 5.9억 |
| 2026-06-08 | 3,580 | 3,580 | 3,335 | 3,385 | -200 | -5.58% | 197,620 | 6.69억 |
| 2026-06-05 | 3,710 | 3,750 | 3,540 | 3,585 | -125 | -3.37% | 84,350 | 3.02억 |
| 2026-06-04 | 3,645 | 3,760 | 3,580 | 3,710 | 65 | +1.78% | 71,441 | 2.65억 |
| 2026-06-02 | 3,610 | 3,760 | 3,535 | 3,645 | 40 | +1.11% | 202,139 | 7.37억 |
| 2026-06-01 | 3,730 | 3,825 | 3,600 | 3,605 | -125 | -3.35% | 208,783 | 7.53억 |
| 2026-05-29 | 3,820 | 3,840 | 3,685 | 3,730 | -90 | -2.36% | 128,409 | 4.79억 |
| 2026-05-28 | 3,815 | 3,820 | 3,670 | 3,820 | 55 | +1.46% | 125,754 | 4.8억 |
| 2026-05-27 | 3,925 | 3,925 | 3,750 | 3,765 | -160 | -4.08% | 169,143 | 6.37억 |
| 2026-05-26 | 4,040 | 4,075 | 3,920 | 3,925 | -115 | -2.85% | 132,958 | 5.22억 |
| 2026-05-22 | 3,910 | 4,060 | 3,910 | 4,040 | 135 | +3.46% | 127,103 | 5.13억 |
| 2026-05-21 | 3,940 | 3,985 | 3,880 | 3,905 | -25 | -0.64% | 239,460 | 9.35억 |
| 2026-05-20 | 4,055 | 4,055 | 3,850 | 3,930 | -120 | -2.96% | 201,818 | 7.93억 |
| 2026-05-19 | 4,155 | 4,185 | 4,020 | 4,050 | -105 | -2.53% | 212,109 | 8.59억 |
| 2026-05-18 | 4,215 | 4,255 | 4,060 | 4,155 | -60 | -1.42% | 195,190 | 8.11억 |
| 2026-05-15 | 4,370 | 4,395 | 4,150 | 4,215 | -155 | -3.55% | 212,013 | 8.94억 |
| 2026-05-14 | 4,320 | 4,375 | 4,230 | 4,370 | 100 | +2.34% | 77,417 | 3.38억 |
| 2026-05-13 | 4,210 | 4,330 | 4,210 | 4,270 | 20 | +0.47% | 122,519 | 5.23억 |
| 2026-05-12 | 4,340 | 4,380 | 4,225 | 4,250 | -110 | -2.52% | 186,953 | 7.95억 |
| 2026-05-11 | 4,610 | 4,655 | 4,340 | 4,360 | -205 | -4.49% | 226,488 | 9.87억 |
| 2026-05-08 | 4,580 | 4,580 | 4,470 | 4,565 | -15 | -0.33% | 158,315 | 7.23억 |
| 2026-05-07 | 4,550 | 4,610 | 4,500 | 4,580 | 105 | +2.35% | 257,013 | 11.77억 |
| 2026-05-06 | 4,685 | 4,685 | 4,445 | 4,475 | -210 | -4.48% | 318,053 | 14.23억 |
| 2026-05-04 | 4,900 | 4,900 | 4,650 | 4,685 | -140 | -2.90% | 210,337 | 9.85억 |
| 2026-04-30 | 5,100 | 5,150 | 4,770 | 4,825 | -305 | -5.95% | 365,060 | 17.61억 |
| 2026-04-29 | 4,985 | 5,130 | 4,900 | 5,130 | 145 | +2.91% | 201,353 | 10.33억 |
| 2026-04-28 | 5,000 | 5,150 | 4,970 | 4,985 | -10 | -0.20% | 244,240 | 12.18억 |
| 2026-04-27 | 5,010 | 5,080 | 4,790 | 4,995 | -15 | -0.30% | 182,073 | 9.09억 |
| 2026-04-24 | 4,795 | 5,070 | 4,795 | 5,010 | 215 | +4.48% | 283,795 | 14.22억 |
| 2026-04-23 | 4,785 | 4,865 | 4,690 | 4,795 | 15 | +0.31% | 135,246 | 6.49억 |
| 2026-04-22 | 4,850 | 4,850 | 4,690 | 4,780 | -70 | -1.44% | 160,244 | 7.66억 |
| 2026-04-21 | 4,860 | 5,090 | 4,800 | 4,850 | 10 | +0.21% | 435,660 | 21.13억 |
| 2026-04-20 | 4,590 | 4,880 | 4,585 | 4,840 | 250 | +5.45% | 355,560 | 17.21억 |
| 2026-04-17 | 4,570 | 4,625 | 4,450 | 4,590 | 100 | +2.23% | 362,077 | 16.62억 |
| 2026-04-16 | 4,485 | 4,695 | 4,445 | 4,490 | -55 | -1.21% | 329,678 | 14.8억 |
| 2026-04-15 | 4,420 | 4,635 | 4,410 | 4,545 | 135 | +3.06% | 201,198 | 9.14억 |
| 2026-04-14 | 4,400 | 4,460 | 4,370 | 4,410 | 10 | +0.23% | 61,946 | 2.73억 |
| 2026-04-13 | 4,400 | 4,565 | 4,345 | 4,400 | -60 | -1.35% | 378,402 | 16.65억 |
| 2026-04-10 | 4,260 | 4,460 | 4,260 | 4,460 | 235 | +5.56% | 202,846 | 9.05억 |
| 2026-04-09 | 4,285 | 4,360 | 4,160 | 4,225 | -100 | -2.31% | 78,395 | 3.31억 |
| 2026-04-08 | 4,130 | 4,390 | 4,130 | 4,325 | 225 | +5.49% | 172,662 | 7.47억 |
| 2026-04-07 | 4,145 | 4,180 | 4,087 | 4,100 | -45 | -1.09% | 43,690 | 1.79억 |
| 2026-04-06 | 4,125 | 4,155 | 4,050 | 4,145 | 0 | 0.00% | 47,313 | 1.96억 |
| 2026-04-03 | 4,055 | 4,165 | 4,050 | 4,145 | 110 | +2.73% | 87,200 | 3.61억 |
| 2026-04-02 | 4,190 | 4,215 | 4,035 | 4,035 | -140 | -3.35% | 82,040 | 3.31억 |
| 2026-04-01 | 4,135 | 4,185 | 4,115 | 4,175 | 125 | +3.09% | 83,275 | 3.48억 |
| 2026-03-31 | 4,130 | 4,330 | 4,050 | 4,050 | -110 | -2.64% | 109,379 | 4.43억 |
| 2026-03-30 | 4,090 | 4,185 | 4,000 | 4,160 | — | — | 67,776 | 2.82억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)