제이엘케이
322510KOSDAQ· 출판업4,900원-160 (-3.16%)마감
52주 위치
3,7659,21021%신고가 대비 -46.80%
- 시가총액
- 1,261억
- PBR
- 3.63
- BPS
- 1,349원
- 자사주비율
- 0.66%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +4.6% | -2.0% | -36.9% | -11.9% | -14.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 5,150 | 5,450 | 4,900 | 4,900 | -160 | -3.16% | 145,842 | 7.15억 |
| 2026-09-18 | 5,150 | 5,380 | 5,010 | 5,060 | 95 | +1.91% | 91,083 | 4.61억 |
| 2026-09-17 | 5,140 | 5,160 | 4,905 | 4,965 | -145 | -2.84% | 58,966 | 2.93억 |
| 2026-09-16 | 5,140 | 5,140 | 4,920 | 5,110 | 115 | +2.30% | 62,341 | 3.19억 |
| 2026-09-15 | 5,100 | 5,470 | 4,955 | 4,995 | -115 | -2.25% | 118,402 | 5.91억 |
| 2026-09-14 | 5,180 | 5,700 | 5,110 | 5,110 | -170 | -3.22% | 216,038 | 11.04억 |
| 2026-09-11 | 4,505 | 5,700 | 4,425 | 5,280 | 775 | +17.20% | 1,235,001 | 65.21억 |
| 2026-09-10 | 4,450 | 4,570 | 4,340 | 4,505 | 5 | +0.11% | 67,364 | 3.03억 |
| 2026-09-09 | 4,640 | 4,660 | 4,450 | 4,500 | -140 | -3.02% | 75,098 | 3.38억 |
| 2026-09-08 | 4,650 | 4,680 | 4,590 | 4,640 | -5 | -0.11% | 53,321 | 2.47억 |
| 2026-09-07 | 4,770 | 4,770 | 4,610 | 4,645 | -55 | -1.17% | 35,308 | 1.64억 |
| 2026-09-04 | 4,680 | 4,780 | 4,647 | 4,700 | 20 | +0.43% | 27,787 | 1.31억 |
| 2026-09-03 | 4,685 | 4,700 | 4,550 | 4,680 | 5 | +0.11% | 37,795 | 1.77억 |
| 2026-09-02 | 4,830 | 4,835 | 4,610 | 4,675 | -185 | -3.81% | 38,572 | 1.8억 |
| 2026-09-01 | 4,960 | 4,960 | 4,825 | 4,860 | -80 | -1.62% | 32,938 | 1.6억 |
| 2026-08-31 | 5,070 | 5,070 | 4,860 | 4,940 | -140 | -2.76% | 74,781 | 3.69억 |
| 2026-08-28 | 4,955 | 5,130 | 4,920 | 5,080 | 95 | +1.91% | 45,152 | 2.29억 |
| 2026-08-27 | 5,020 | 5,090 | 4,980 | 4,985 | -35 | -0.70% | 56,956 | 2.84억 |
| 2026-08-26 | 5,080 | 5,200 | 4,990 | 5,020 | -60 | -1.18% | 54,766 | 2.75억 |
| 2026-08-25 | 4,850 | 5,200 | 4,710 | 5,080 | 205 | +4.21% | 72,262 | 3.67억 |
| 2026-08-24 | 4,640 | 4,970 | 4,640 | 4,875 | 190 | +4.06% | 89,979 | 4.39억 |
| 2026-08-21 | 5,020 | 5,020 | 4,580 | 4,685 | -225 | -4.58% | 299,162 | 14.02억 |
| 2026-08-20 | 5,000 | 5,210 | 4,855 | 4,910 | -15 | -0.30% | 196,298 | 9.64억 |
| 2026-08-19 | 5,000 | 5,060 | 4,920 | 4,925 | -195 | -3.81% | 86,484 | 4.26억 |
| 2026-08-18 | 5,180 | 5,260 | 4,990 | 5,120 | -80 | -1.54% | 135,672 | 6.95억 |
| 2026-08-14 | 5,500 | 5,520 | 5,160 | 5,200 | -300 | -5.45% | 124,382 | 6.47억 |
| 2026-08-13 | 5,500 | 5,570 | 5,210 | 5,500 | 70 | +1.29% | 112,159 | 6.17억 |
| 2026-08-12 | 5,670 | 5,690 | 5,390 | 5,430 | -270 | -4.74% | 128,921 | 7억 |
| 2026-08-11 | 5,680 | 5,960 | 5,630 | 5,700 | 40 | +0.71% | 194,687 | 11.1억 |
| 2026-08-10 | 5,450 | 5,790 | 5,440 | 5,660 | 210 | +3.85% | 166,884 | 9.45억 |
| 2026-08-07 | 5,550 | 5,650 | 5,380 | 5,450 | -10 | -0.18% | 110,912 | 6.04억 |
| 2026-08-06 | 5,460 | 5,570 | 5,420 | 5,460 | -20 | -0.36% | 87,607 | 4.78억 |
| 2026-08-05 | 5,440 | 5,650 | 5,390 | 5,480 | 40 | +0.74% | 115,112 | 6.31억 |
| 2026-08-04 | 4,945 | 5,470 | 4,945 | 5,440 | 465 | +9.35% | 144,008 | 7.83억 |
| 2026-08-03 | 4,850 | 5,160 | 4,695 | 4,975 | 115 | +2.37% | 94,587 | 4.71억 |
| 2026-07-31 | 4,460 | 4,895 | 4,460 | 4,860 | 450 | +10.20% | 94,144 | 4.58억 |
| 2026-07-30 | 4,465 | 4,670 | 4,390 | 4,410 | -105 | -2.33% | 78,211 | 3.45억 |
| 2026-07-29 | 5,080 | 5,120 | 4,475 | 4,515 | -565 | -11.12% | 166,579 | 7.52억 |
| 2026-07-28 | 4,915 | 5,230 | 4,700 | 5,080 | -60 | -1.17% | 117,421 | 5.96억 |
| 2026-07-27 | 5,370 | 5,370 | 5,050 | 5,140 | -140 | -2.65% | 94,443 | 4.85억 |
| 2026-07-24 | 5,400 | 5,450 | 5,180 | 5,280 | -140 | -2.58% | 101,245 | 5.35억 |
| 2026-07-23 | 5,270 | 5,490 | 5,270 | 5,420 | 150 | +2.85% | 70,792 | 3.84억 |
| 2026-07-22 | 5,390 | 5,540 | 5,150 | 5,270 | -120 | -2.23% | 137,299 | 7.24억 |
| 2026-07-21 | 5,090 | 5,510 | 5,040 | 5,390 | 320 | +6.31% | 250,599 | 13.51억 |
| 2026-07-20 | 4,860 | 5,300 | 4,845 | 5,070 | 110 | +2.22% | 206,122 | 10.45억 |
| 2026-07-16 | 4,985 | 5,150 | 4,870 | 4,960 | -25 | -0.50% | 96,629 | 4.79억 |
| 2026-07-15 | 4,505 | 5,170 | 4,505 | 4,985 | 480 | +10.65% | 200,442 | 9.99억 |
| 2026-07-14 | 4,705 | 4,800 | 4,450 | 4,505 | -295 | -6.15% | 142,582 | 6.42억 |
| 2026-07-13 | 4,720 | 5,070 | 4,660 | 4,800 | 120 | +2.56% | 211,519 | 10.15억 |
| 2026-07-10 | 4,270 | 4,685 | 4,200 | 4,680 | 475 | +11.30% | 144,384 | 6.76억 |
| 2026-07-09 | 3,920 | 4,650 | 3,920 | 4,205 | 265 | +6.73% | 274,087 | 11.53억 |
| 2026-07-08 | 4,110 | 4,165 | 3,900 | 3,940 | -170 | -4.14% | 108,420 | 4.27억 |
| 2026-07-07 | 4,120 | 4,280 | 4,060 | 4,110 | -10 | -0.24% | 88,053 | 3.62억 |
| 2026-07-06 | 4,230 | 4,295 | 4,070 | 4,120 | -110 | -2.60% | 92,172 | 3.8억 |
| 2026-07-03 | 4,380 | 4,450 | 4,050 | 4,230 | -185 | -4.19% | 126,162 | 5.34억 |
| 2026-07-02 | 4,830 | 4,885 | 4,395 | 4,415 | -410 | -8.50% | 184,887 | 8.16억 |
| 2026-07-01 | 4,680 | 4,845 | 4,640 | 4,825 | 120 | +2.55% | 65,765 | 3.17억 |
| 2026-06-30 | 4,855 | 4,890 | 4,650 | 4,705 | -40 | -0.84% | 63,138 | 2.97억 |
| 2026-06-29 | 4,435 | 4,790 | 4,430 | 4,745 | 280 | +6.27% | 97,620 | 4.63억 |
| 2026-06-26 | 4,595 | 4,605 | 4,300 | 4,465 | -130 | -2.83% | 139,345 | 6.22억 |
| 2026-06-25 | 4,620 | 4,880 | 4,565 | 4,595 | -45 | -0.97% | 123,705 | 5.68억 |
| 2026-06-24 | 4,565 | 4,715 | 4,340 | 4,640 | 55 | +1.20% | 131,622 | 6.11억 |
| 2026-06-23 | 4,810 | 5,020 | 4,585 | 4,585 | -345 | -7.00% | 130,217 | 5.97억 |
| 2026-06-22 | 4,950 | 5,120 | 4,855 | 4,930 | -70 | -1.40% | 118,545 | 5.84억 |
| 2026-06-19 | 5,520 | 5,560 | 4,850 | 5,000 | -660 | -11.66% | 271,859 | 13.59억 |
| 2026-06-18 | 5,370 | 5,900 | 5,120 | 5,660 | 300 | +5.60% | 436,187 | 24.69억 |
| 2026-06-17 | 5,410 | 5,540 | 5,170 | 5,360 | -50 | -0.92% | 148,017 | 7.93억 |
| 2026-06-16 | 5,120 | 5,520 | 5,120 | 5,410 | 330 | +6.50% | 234,260 | 12.67억 |
| 2026-06-15 | 5,210 | 5,330 | 5,020 | 5,080 | -130 | -2.50% | 179,691 | 9.13억 |
| 2026-06-12 | 4,295 | 5,560 | 4,295 | 5,210 | 920 | +21.45% | 1,128,050 | 58.77억 |
| 2026-06-11 | 4,100 | 4,520 | 4,015 | 4,290 | 155 | +3.75% | 119,160 | 5.11억 |
| 2026-06-10 | 4,230 | 4,305 | 4,020 | 4,135 | -200 | -4.61% | 141,571 | 5.85억 |
| 2026-06-09 | 3,820 | 4,610 | 3,820 | 4,335 | 520 | +13.63% | 410,070 | 17.78억 |
| 2026-06-08 | 4,005 | 4,050 | 3,765 | 3,815 | -365 | -8.73% | 320,053 | 12.21억 |
| 2026-06-05 | 4,220 | 4,320 | 4,050 | 4,180 | -50 | -1.18% | 180,678 | 7.55억 |
| 2026-06-04 | 4,235 | 4,395 | 4,130 | 4,230 | -5 | -0.12% | 166,049 | 7.02억 |
| 2026-06-02 | 4,185 | 4,235 | 4,020 | 4,235 | 0 | 0.00% | 259,483 | 10.99억 |
| 2026-06-01 | 4,375 | 4,415 | 4,110 | 4,235 | -140 | -3.20% | 315,536 | 13.36억 |
| 2026-05-29 | 4,720 | 4,720 | 4,310 | 4,375 | -305 | -6.52% | 245,695 | 10.75억 |
| 2026-05-28 | 4,830 | 4,950 | 4,550 | 4,680 | -150 | -3.11% | 198,117 | 9.27억 |
| 2026-05-27 | 4,990 | 4,995 | 4,700 | 4,830 | -160 | -3.21% | 308,546 | 14.9억 |
| 2026-05-26 | 5,220 | 5,230 | 4,965 | 4,990 | -10 | -0.20% | 184,204 | 9.19억 |
| 2026-05-22 | 4,680 | 5,100 | 4,680 | 5,000 | 320 | +6.84% | 179,645 | 8.98억 |
| 2026-05-21 | 4,765 | 4,930 | 4,630 | 4,680 | -35 | -0.74% | 266,192 | 12.46억 |
| 2026-05-20 | 5,070 | 5,100 | 4,630 | 4,715 | -385 | -7.55% | 389,395 | 18.36억 |
| 2026-05-19 | 5,250 | 5,360 | 4,900 | 5,100 | -160 | -3.04% | 254,018 | 12.95억 |
| 2026-05-18 | 5,420 | 5,430 | 5,020 | 5,260 | -170 | -3.13% | 243,183 | 12.79억 |
| 2026-05-15 | 5,920 | 5,920 | 5,320 | 5,430 | -490 | -8.28% | 332,579 | 18.06억 |
| 2026-05-14 | 5,850 | 6,030 | 5,810 | 5,920 | 70 | +1.20% | 158,746 | 9.4억 |
| 2026-05-13 | 5,990 | 6,170 | 5,790 | 5,850 | -20 | -0.34% | 229,003 | 13.4억 |
| 2026-05-12 | 6,210 | 6,260 | 5,730 | 5,870 | -340 | -5.48% | 354,276 | 20.8억 |
| 2026-05-11 | 6,430 | 6,530 | 6,170 | 6,210 | -200 | -3.12% | 294,852 | 18.31억 |
| 2026-05-08 | 6,550 | 6,660 | 6,330 | 6,410 | -120 | -1.84% | 266,476 | 17.08억 |
| 2026-05-07 | 6,940 | 6,990 | 6,400 | 6,530 | -380 | -5.50% | 560,140 | 36.58억 |
| 2026-05-06 | 7,210 | 7,220 | 6,900 | 6,910 | -300 | -4.16% | 376,866 | 26.04억 |
| 2026-05-04 | 7,310 | 7,490 | 7,120 | 7,210 | 30 | +0.42% | 292,963 | 21.12억 |
| 2026-04-30 | 7,490 | 7,490 | 7,180 | 7,180 | -320 | -4.27% | 335,509 | 24.09억 |
| 2026-04-29 | 7,420 | 7,790 | 7,300 | 7,500 | 80 | +1.08% | 647,728 | 48.58억 |
| 2026-04-28 | 7,200 | 7,620 | 7,100 | 7,420 | 460 | +6.61% | 1,313,946 | 97.49억 |
| 2026-04-27 | 6,760 | 7,110 | 6,740 | 6,960 | 260 | +3.88% | 675,354 | 47억 |
| 2026-04-24 | 6,720 | 6,830 | 6,690 | 6,700 | 0 | 0.00% | 162,199 | 10.87억 |
| 2026-04-23 | 6,810 | 6,820 | 6,620 | 6,700 | -80 | -1.18% | 242,531 | 16.25억 |
| 2026-04-22 | 6,820 | 6,820 | 6,700 | 6,780 | 20 | +0.30% | 184,102 | 12.48억 |
| 2026-04-21 | 6,810 | 6,940 | 6,720 | 6,760 | -20 | -0.29% | 219,212 | 14.82억 |
| 2026-04-20 | 6,860 | 6,860 | 6,710 | 6,780 | -80 | -1.17% | 169,341 | 11.48억 |
| 2026-04-17 | 6,950 | 7,080 | 6,830 | 6,860 | -60 | -0.87% | 275,861 | 18.92억 |
| 2026-04-16 | 6,950 | 6,950 | 6,790 | 6,920 | 20 | +0.29% | 252,831 | 17.5억 |
| 2026-04-15 | 7,030 | 7,050 | 6,700 | 6,900 | -70 | -1.00% | 342,884 | 23.66억 |
| 2026-04-14 | 6,800 | 7,000 | 6,790 | 6,970 | 270 | +4.03% | 188,733 | 13.15억 |
| 2026-04-13 | 6,790 | 6,820 | 6,680 | 6,700 | -180 | -2.62% | 192,491 | 12.9억 |
| 2026-04-10 | 6,920 | 7,000 | 6,880 | 6,880 | -20 | -0.29% | 135,049 | 9.29억 |
| 2026-04-09 | 7,000 | 7,080 | 6,850 | 6,900 | -140 | -1.99% | 176,410 | 12.17억 |
| 2026-04-08 | 6,810 | 7,320 | 6,800 | 7,040 | 440 | +6.67% | 431,190 | 30.36억 |
| 2026-04-07 | 6,850 | 6,980 | 6,600 | 6,600 | -250 | -3.65% | 159,989 | 10.56억 |
| 2026-04-06 | 6,950 | 7,040 | 6,790 | 6,850 | -150 | -2.14% | 192,903 | 13.21억 |
| 2026-04-03 | 7,000 | 7,050 | 6,780 | 7,000 | 210 | +3.09% | 310,911 | 21.76억 |
| 2026-04-02 | 7,350 | 7,600 | 6,700 | 6,790 | -310 | -4.37% | 438,576 | 29.78억 |
| 2026-04-01 | 7,180 | 7,180 | 7,000 | 7,100 | 300 | +4.41% | 229,710 | 16.31억 |
| 2026-03-31 | 7,260 | 7,260 | 6,790 | 6,800 | -470 | -6.46% | 386,378 | 26.27억 |
| 2026-03-30 | 7,130 | 7,530 | 6,750 | 7,270 | — | — | 520,492 | 37.84억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)