지씨지놈
340450KOSDAQ· 기타 전문, 과학 및 기술 서비스업6,900원-100 (-1.43%)전일 종가 2026-09-18
52주 위치
4,1009,52052%신고가 대비 -27.52%
- 시가총액
- 1,632억
- PER
- 28.63
- PBR
- 2.04
- EPS(TTM)
- 241원
- BPS
- 3,377원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +24.1% | +32.4% | -12.8% | +1.2% | -14.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 7,010 | 7,010 | 6,710 | 6,900 | -100 | -1.43% | 148,168 | 10.22억 |
| 2026-09-17 | 6,690 | 7,190 | 6,590 | 7,000 | 270 | +4.01% | 437,733 | 30.64억 |
| 2026-09-16 | 6,090 | 6,870 | 6,030 | 6,730 | 670 | +11.06% | 675,709 | 45.48억 |
| 2026-09-15 | 5,960 | 6,160 | 5,880 | 6,060 | 50 | +0.83% | 62,315 | 3.78억 |
| 2026-09-14 | 5,820 | 6,100 | 5,730 | 6,010 | 190 | +3.26% | 73,063 | 4.39억 |
| 2026-09-11 | 5,900 | 5,990 | 5,750 | 5,820 | -120 | -2.02% | 50,170 | 2.92억 |
| 2026-09-10 | 6,020 | 6,110 | 5,900 | 5,940 | -80 | -1.33% | 119,011 | 7.07억 |
| 2026-09-09 | 5,500 | 6,080 | 5,400 | 6,020 | 520 | +9.45% | 174,628 | 10.51억 |
| 2026-09-08 | 5,460 | 5,550 | 5,350 | 5,500 | 0 | 0.00% | 103,104 | 5.67억 |
| 2026-09-07 | 5,510 | 5,570 | 5,420 | 5,500 | -10 | -0.18% | 25,728 | 1.42억 |
| 2026-09-04 | 5,420 | 5,540 | 5,420 | 5,510 | 90 | +1.66% | 25,766 | 1.42억 |
| 2026-09-03 | 5,630 | 5,680 | 5,360 | 5,420 | -210 | -3.73% | 110,479 | 5.99억 |
| 2026-09-02 | 5,890 | 5,890 | 5,620 | 5,630 | -260 | -4.41% | 45,383 | 2.56억 |
| 2026-09-01 | 5,920 | 5,920 | 5,740 | 5,890 | -30 | -0.51% | 32,139 | 1.89억 |
| 2026-08-31 | 5,840 | 5,970 | 5,720 | 5,920 | -50 | -0.84% | 69,081 | 4.09억 |
| 2026-08-28 | 5,600 | 5,970 | 5,520 | 5,970 | 370 | +6.61% | 90,451 | 5.4억 |
| 2026-08-27 | 5,510 | 6,000 | 5,510 | 5,600 | 50 | +0.90% | 134,911 | 7.56억 |
| 2026-08-26 | 5,310 | 5,660 | 5,310 | 5,550 | 240 | +4.52% | 73,154 | 4.06억 |
| 2026-08-25 | 5,320 | 5,390 | 5,120 | 5,310 | -80 | -1.48% | 79,966 | 4.25억 |
| 2026-08-24 | 5,390 | 5,530 | 5,380 | 5,390 | 0 | 0.00% | 52,970 | 2.86억 |
| 2026-08-21 | 5,790 | 5,790 | 5,350 | 5,390 | -430 | -7.39% | 107,965 | 5.82억 |
| 2026-08-20 | 5,770 | 6,050 | 5,710 | 5,820 | 130 | +2.28% | 279,372 | 16.26억 |
| 2026-08-19 | 5,510 | 5,900 | 5,400 | 5,690 | 130 | +2.34% | 230,986 | 13.14억 |
| 2026-08-18 | 5,600 | 5,780 | 5,410 | 5,560 | -60 | -1.07% | 137,447 | 7.64억 |
| 2026-08-14 | 5,690 | 5,750 | 5,510 | 5,620 | -70 | -1.23% | 63,872 | 3.59억 |
| 2026-08-13 | 5,640 | 5,860 | 5,560 | 5,690 | 50 | +0.89% | 159,270 | 9.06억 |
| 2026-08-12 | 5,600 | 5,670 | 5,510 | 5,640 | 30 | +0.53% | 77,371 | 4.36억 |
| 2026-08-11 | 5,470 | 5,650 | 5,370 | 5,610 | 140 | +2.56% | 96,991 | 5.44억 |
| 2026-08-10 | 5,220 | 5,470 | 5,110 | 5,470 | 240 | +4.59% | 130,329 | 7.13억 |
| 2026-08-07 | 5,250 | 5,340 | 5,090 | 5,230 | -10 | -0.19% | 29,666 | 1.55억 |
| 2026-08-06 | 5,210 | 5,340 | 5,050 | 5,240 | 10 | +0.19% | 37,983 | 1.99억 |
| 2026-08-05 | 5,110 | 5,410 | 5,110 | 5,230 | 130 | +2.55% | 135,985 | 7.11억 |
| 2026-08-04 | 4,865 | 5,130 | 4,865 | 5,100 | 235 | +4.83% | 133,142 | 6.79억 |
| 2026-08-03 | 4,690 | 4,935 | 4,520 | 4,865 | 265 | +5.76% | 94,842 | 4.61억 |
| 2026-07-31 | 4,395 | 4,650 | 4,320 | 4,600 | 290 | +6.73% | 115,910 | 5.33억 |
| 2026-07-30 | 4,300 | 4,500 | 4,180 | 4,310 | -50 | -1.15% | 197,406 | 8.51억 |
| 2026-07-29 | 4,700 | 4,820 | 4,100 | 4,360 | -385 | -8.11% | 144,142 | 6.28억 |
| 2026-07-28 | 4,830 | 4,915 | 4,600 | 4,745 | -240 | -4.81% | 65,662 | 3.12억 |
| 2026-07-27 | 5,080 | 5,300 | 4,935 | 4,985 | -95 | -1.87% | 139,628 | 6.96억 |
| 2026-07-24 | 5,180 | 5,200 | 5,020 | 5,080 | -140 | -2.68% | 55,623 | 2.83억 |
| 2026-07-23 | 4,875 | 5,250 | 4,810 | 5,220 | 330 | +6.75% | 127,330 | 6.65억 |
| 2026-07-22 | 5,150 | 5,180 | 4,770 | 4,890 | -240 | -4.68% | 130,226 | 6.37억 |
| 2026-07-21 | 4,705 | 5,130 | 4,510 | 5,130 | 390 | +8.23% | 178,267 | 9.15억 |
| 2026-07-20 | 4,695 | 5,290 | 4,605 | 4,740 | 10 | +0.21% | 330,081 | 15.65억 |
| 2026-07-16 | 4,500 | 4,750 | 4,490 | 4,730 | 110 | +2.38% | 52,159 | 2.47억 |
| 2026-07-15 | 4,470 | 4,625 | 4,470 | 4,620 | 155 | +3.47% | 57,345 | 2.65억 |
| 2026-07-14 | 4,450 | 4,515 | 4,240 | 4,465 | 15 | +0.34% | 130,350 | 5.82억 |
| 2026-07-13 | 4,770 | 4,900 | 4,300 | 4,450 | -320 | -6.71% | 63,035 | 2.81억 |
| 2026-07-10 | 4,540 | 4,815 | 4,530 | 4,770 | 245 | +5.41% | 56,967 | 2.72억 |
| 2026-07-09 | 4,485 | 4,660 | 4,405 | 4,525 | -90 | -1.95% | 151,494 | 6.86억 |
| 2026-07-08 | 4,870 | 4,870 | 4,530 | 4,615 | -160 | -3.35% | 84,948 | 3.92억 |
| 2026-07-07 | 4,805 | 4,915 | 4,445 | 4,775 | -85 | -1.75% | 117,949 | 5.63억 |
| 2026-07-06 | 4,785 | 4,860 | 4,665 | 4,860 | 60 | +1.25% | 72,484 | 3.52억 |
| 2026-07-03 | 4,710 | 4,805 | 4,500 | 4,800 | 100 | +2.13% | 65,410 | 3.14억 |
| 2026-07-02 | 4,830 | 4,860 | 4,630 | 4,700 | -160 | -3.29% | 63,482 | 2.98억 |
| 2026-07-01 | 4,870 | 4,975 | 4,710 | 4,860 | -55 | -1.12% | 89,215 | 4.34억 |
| 2026-06-30 | 4,950 | 5,050 | 4,760 | 4,915 | -35 | -0.71% | 106,510 | 5.23억 |
| 2026-06-29 | 4,375 | 4,950 | 4,315 | 4,950 | 535 | +12.12% | 227,251 | 11.25억 |
| 2026-06-26 | 4,400 | 4,465 | 4,225 | 4,415 | -50 | -1.12% | 212,248 | 9.37억 |
| 2026-06-25 | 4,355 | 4,520 | 4,330 | 4,465 | 0 | 0.00% | 131,054 | 5.85억 |
| 2026-06-24 | 4,475 | 4,615 | 4,300 | 4,465 | -25 | -0.56% | 237,628 | 10.61억 |
| 2026-06-23 | 4,660 | 4,900 | 4,360 | 4,490 | -370 | -7.61% | 201,861 | 9.06억 |
| 2026-06-22 | 4,820 | 4,990 | 4,660 | 4,860 | 10 | +0.21% | 194,055 | 9.43억 |
| 2026-06-19 | 5,210 | 5,210 | 4,800 | 4,850 | -360 | -6.91% | 156,603 | 7.6억 |
| 2026-06-18 | 5,420 | 5,450 | 5,120 | 5,210 | -220 | -4.05% | 188,178 | 9.8억 |
| 2026-06-17 | 5,340 | 5,710 | 5,190 | 5,430 | 220 | +4.22% | 374,911 | 20.36억 |
| 2026-06-16 | 5,270 | 5,360 | 5,140 | 5,210 | -110 | -2.07% | 84,395 | 4.4억 |
| 2026-06-15 | 5,380 | 5,550 | 5,220 | 5,320 | -10 | -0.19% | 84,464 | 4.49억 |
| 2026-06-12 | 5,230 | 5,430 | 5,210 | 5,330 | 130 | +2.50% | 75,395 | 4.02억 |
| 2026-06-11 | 5,080 | 5,220 | 4,925 | 5,200 | 120 | +2.36% | 86,332 | 4.49억 |
| 2026-06-10 | 5,240 | 5,300 | 4,915 | 5,080 | -180 | -3.42% | 86,153 | 4.38억 |
| 2026-06-09 | 5,010 | 5,280 | 4,905 | 5,260 | 260 | +5.20% | 103,941 | 5.47억 |
| 2026-06-08 | 5,180 | 5,220 | 4,700 | 5,000 | -400 | -7.41% | 95,759 | 4.79억 |
| 2026-06-05 | 5,640 | 5,640 | 5,330 | 5,400 | -160 | -2.88% | 85,456 | 4.61억 |
| 2026-06-04 | 5,580 | 5,870 | 5,480 | 5,560 | -20 | -0.36% | 89,854 | 5억 |
| 2026-06-02 | 5,580 | 5,710 | 5,350 | 5,580 | -130 | -2.28% | 184,789 | 10.31억 |
| 2026-06-01 | 6,020 | 6,150 | 5,480 | 5,710 | -310 | -5.15% | 359,440 | 20.52억 |
| 2026-05-29 | 6,590 | 6,670 | 5,900 | 6,020 | -570 | -8.65% | 369,945 | 22.27억 |
| 2026-05-28 | 6,890 | 6,890 | 6,390 | 6,590 | -150 | -2.23% | 174,406 | 11.49억 |
| 2026-05-27 | 6,950 | 6,950 | 6,600 | 6,740 | -100 | -1.46% | 202,517 | 13.65억 |
| 2026-05-26 | 7,120 | 7,190 | 6,780 | 6,840 | -260 | -3.66% | 248,728 | 17.01억 |
| 2026-05-22 | 6,800 | 7,250 | 6,800 | 7,100 | 330 | +4.87% | 178,912 | 12.7억 |
| 2026-05-21 | 6,740 | 7,090 | 6,740 | 6,770 | 150 | +2.27% | 124,379 | 8.42억 |
| 2026-05-20 | 6,930 | 6,940 | 6,500 | 6,620 | -320 | -4.61% | 148,615 | 9.84억 |
| 2026-05-19 | 6,930 | 7,260 | 6,770 | 6,940 | -80 | -1.14% | 112,756 | 7.83억 |
| 2026-05-18 | 7,020 | 7,300 | 6,460 | 7,020 | 40 | +0.57% | 257,329 | 18.06억 |
| 2026-05-15 | 7,190 | 7,230 | 6,780 | 6,980 | -190 | -2.65% | 193,565 | 13.51억 |
| 2026-05-14 | 7,200 | 7,240 | 6,920 | 7,170 | 110 | +1.56% | 150,552 | 10.79억 |
| 2026-05-13 | 7,070 | 7,480 | 7,000 | 7,060 | 170 | +2.47% | 310,663 | 21.93억 |
| 2026-05-12 | 7,090 | 7,180 | 6,770 | 6,890 | -200 | -2.82% | 323,389 | 22.28억 |
| 2026-05-11 | 7,430 | 7,430 | 7,060 | 7,090 | -340 | -4.58% | 231,884 | 16.44억 |
| 2026-05-08 | 7,640 | 7,720 | 7,280 | 7,430 | -230 | -3.00% | 194,528 | 14.45억 |
| 2026-05-07 | 7,810 | 7,810 | 7,500 | 7,660 | -100 | -1.29% | 178,637 | 13.68억 |
| 2026-05-06 | 8,300 | 8,300 | 7,680 | 7,760 | -510 | -6.17% | 424,588 | 32.95억 |
| 2026-05-04 | 8,480 | 8,610 | 8,190 | 8,270 | -200 | -2.36% | 372,024 | 30.77억 |
| 2026-04-30 | 8,670 | 8,750 | 8,390 | 8,470 | -210 | -2.42% | 282,485 | 23.93억 |
| 2026-04-29 | 8,550 | 8,770 | 8,340 | 8,680 | 160 | +1.88% | 445,754 | 38.69억 |
| 2026-04-28 | 8,440 | 8,570 | 8,230 | 8,520 | 100 | +1.19% | 311,236 | 26.52억 |
| 2026-04-27 | 8,230 | 8,750 | 8,230 | 8,420 | 250 | +3.06% | 586,259 | 49.36억 |
| 2026-04-24 | 7,900 | 8,400 | 7,760 | 8,170 | 330 | +4.21% | 741,014 | 60.54억 |
| 2026-04-23 | 7,840 | 8,090 | 7,610 | 7,840 | 60 | +0.77% | 234,001 | 18.35억 |
| 2026-04-22 | 7,750 | 7,870 | 7,650 | 7,780 | -20 | -0.26% | 143,091 | 11.13억 |
| 2026-04-21 | 8,030 | 8,140 | 7,700 | 7,800 | -200 | -2.50% | 228,602 | 17.83억 |
| 2026-04-20 | 8,190 | 8,250 | 7,960 | 8,000 | -230 | -2.79% | 219,466 | 17.56억 |
| 2026-04-17 | 8,100 | 8,280 | 7,890 | 8,230 | 220 | +2.75% | 342,493 | 28.19억 |
| 2026-04-16 | 7,790 | 8,260 | 7,670 | 8,010 | 340 | +4.43% | 347,765 | 27.86억 |
| 2026-04-15 | 7,600 | 7,730 | 7,440 | 7,670 | 160 | +2.13% | 93,489 | 7.17억 |
| 2026-04-14 | 7,510 | 7,750 | 7,510 | 7,510 | 30 | +0.40% | 92,516 | 6.95억 |
| 2026-04-13 | 7,280 | 7,520 | 7,220 | 7,480 | 70 | +0.94% | 93,591 | 7억 |
| 2026-04-10 | 7,280 | 7,610 | 7,270 | 7,410 | 150 | +2.07% | 141,769 | 10.51억 |
| 2026-04-09 | 7,300 | 7,490 | 7,220 | 7,260 | -100 | -1.36% | 96,763 | 7.02억 |
| 2026-04-08 | 7,250 | 7,370 | 7,110 | 7,360 | 310 | +4.40% | 141,508 | 10.41억 |
| 2026-04-07 | 7,180 | 7,350 | 6,880 | 7,050 | -110 | -1.54% | 135,064 | 9.52억 |
| 2026-04-06 | 7,410 | 7,490 | 7,080 | 7,160 | -250 | -3.37% | 122,294 | 8.76억 |
| 2026-04-03 | 7,560 | 7,660 | 7,250 | 7,410 | -40 | -0.54% | 143,980 | 10.67억 |
| 2026-04-02 | 8,070 | 8,180 | 7,220 | 7,450 | -580 | -7.22% | 291,242 | 21.7억 |
| 2026-04-01 | 7,810 | 8,070 | 7,810 | 8,030 | 380 | +4.97% | 101,884 | 8.18억 |
| 2026-03-31 | 7,930 | 8,000 | 7,500 | 7,650 | -320 | -4.02% | 174,160 | 13.32억 |
| 2026-03-30 | 7,900 | 8,290 | 7,810 | 7,970 | -190 | -2.33% | 282,007 | 22.48억 |
| 2026-03-27 | 7,700 | 8,290 | 7,700 | 8,160 | — | — | 284,731 | 23.23억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)