제이알글로벌리츠

348950KOSPI

1,182원-87 (-6.86%)전일 종가 2026-04-27

52주 위치

1,0983,0854%신고가 대비 -61.69%

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가1,182원

시가총액—

52주 최고3,085원

52주 최저1,098원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-24.9%	-48.8%	-59.9%	-57.8%	-56.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-04-27	1,260	1,260	1,169	1,182	-87	-6.86%	3,450,177	40.78억
2026-04-24	1,270	1,298	1,250	1,269	-1	-0.08%	1,169,819	14.85억
2026-04-23	1,304	1,325	1,257	1,270	-19	-1.47%	2,185,241	27.75억
2026-04-22	1,247	1,315	1,247	1,289	43	+3.45%	3,093,748	39.88억
2026-04-21	1,216	1,261	1,183	1,246	10	+0.81%	2,930,091	36.51억
2026-04-20	1,130	1,261	1,123	1,236	104	+9.19%	6,407,300	79.19억
2026-04-17	1,253	1,294	1,098	1,132	-177	-13.52%	12,074,274	137억
2026-04-16	1,456	1,470	1,271	1,309	-174	-11.73%	10,372,910	136억
2026-04-15	1,600	1,629	1,480	1,483	-350	-19.09%	6,949,596	103억
2026-04-14	1,845	1,862	1,810	1,833	-12	-0.65%	810,134	14.85억
2026-04-13	1,781	1,856	1,770	1,845	64	+3.59%	1,223,204	22.57억
2026-04-10	1,743	1,785	1,731	1,781	51	+2.95%	674,571	12.01억
2026-04-09	1,752	1,759	1,720	1,730	-29	-1.65%	484,971	8.39억
2026-04-08	1,692	1,762	1,691	1,759	72	+4.27%	714,355	12.57억
2026-04-07	1,698	1,698	1,639	1,687	21	+1.26%	518,587	8.75억
2026-04-06	1,682	1,751	1,664	1,666	-15	-0.89%	1,225,304	20.41억
2026-04-03	1,610	1,690	1,609	1,681	69	+4.28%	919,802	15.46억
2026-04-02	1,615	1,617	1,580	1,612	7	+0.44%	660,512	10.65억
2026-04-01	1,565	1,615	1,555	1,605	85	+5.59%	648,282	10.4억
2026-03-31	1,568	1,585	1,519	1,520	-52	-3.31%	829,628	12.61억
2026-03-30	1,571	1,572	1,521	1,572	-2	-0.13%	446,334	7.02억
2026-03-27	1,590	1,598	1,540	1,574	-3	-0.19%	609,511	9.59억
2026-03-26	1,628	1,628	1,568	1,577	-51	-3.13%	812,284	12.81억
2026-03-25	1,540	1,628	1,540	1,628	100	+6.54%	1,198,636	19.51억
2026-03-24	1,497	1,538	1,497	1,528	52	+3.52%	566,595	8.66억
2026-03-23	1,540	1,562	1,476	1,476	-89	-5.69%	1,405,649	20.75억
2026-03-20	1,509	1,565	1,506	1,565	60	+3.99%	1,299,476	20.34억
2026-03-19	1,525	1,527	1,490	1,505	-22	-1.44%	1,360,624	20.48억
2026-03-18	1,579	1,583	1,502	1,527	-34	-2.18%	2,474,236	37.78억
2026-03-17	1,542	1,573	1,538	1,561	19	+1.23%	2,709,354	42.29억
2026-03-16	1,610	1,618	1,532	1,542	-64	-3.99%	2,010,444	31억
2026-03-13	1,600	1,610	1,572	1,606	-19	-1.17%	1,273,962	20.46억
2026-03-12	1,585	1,631	1,560	1,625	40	+2.52%	1,696,735	27.57억
2026-03-11	1,634	1,646	1,584	1,585	-48	-2.94%	2,370,862	37.58억
2026-03-10	1,673	1,709	1,595	1,633	-9	-0.55%	3,440,728	56.19억
2026-03-09	1,760	1,794	1,601	1,642	-154	-8.57%	3,249,842	53.36억
2026-03-06	1,835	1,858	1,769	1,796	-63	-3.39%	1,296,124	23.28억
2026-03-05	1,877	1,881	1,797	1,859	80	+4.50%	1,311,439	24.38억
2026-03-04	1,909	1,910	1,762	1,779	-132	-6.91%	2,437,620	43.37억
2026-03-03	1,875	1,936	1,865	1,911	30	+1.59%	1,904,304	36.39억
2026-02-27	1,918	1,918	1,846	1,881	-37	-1.93%	3,309,771	62.26억
2026-02-26	2,020	2,020	1,918	1,918	-97	-4.81%	3,378,769	64.8억
2026-02-25	2,025	2,045	2,000	2,015	-20	-0.98%	4,187,114	84.37억
2026-02-24	2,055	2,055	2,005	2,035	-10	-0.49%	1,230,168	25.03억
2026-02-23	2,020	2,045	2,000	2,045	15	+0.74%	1,992,638	40.75억
2026-02-20	2,020	2,075	2,015	2,030	-5	-0.25%	1,442,778	29.29억
2026-02-19	2,125	2,130	2,025	2,035	-90	-4.24%	3,375,621	68.69억
2026-02-13	2,135	2,145	2,050	2,125	-25	-1.16%	2,175,411	46.23억
2026-02-12	2,290	2,290	2,140	2,150	-150	-6.52%	5,358,514	115억
2026-02-11	2,300	2,310	2,285	2,300	0	0.00%	675,866	15.54억
2026-02-10	2,310	2,320	2,285	2,300	-15	-0.65%	1,375,766	31.64억
2026-02-09	2,355	2,355	2,310	2,315	-35	-1.49%	1,210,431	28.02억
2026-02-06	2,335	2,365	2,305	2,350	10	+0.43%	752,672	17.69억
2026-02-05	2,355	2,355	2,325	2,340	-20	-0.85%	501,060	11.72억
2026-02-04	2,335	2,360	2,325	2,360	40	+1.72%	691,289	16.31억
2026-02-03	2,315	2,340	2,310	2,320	5	+0.22%	839,555	19.48억
2026-02-02	2,330	2,335	2,300	2,315	-15	-0.64%	1,006,810	23.31억
2026-01-30	2,355	2,355	2,305	2,330	-25	-1.06%	1,031,284	24.03억
2026-01-29	2,315	2,365	2,295	2,355	40	+1.73%	1,040,642	24.51억
2026-01-28	2,310	2,320	2,295	2,315	5	+0.22%	2,034,246	47.09억
2026-01-27	2,370	2,380	2,285	2,310	-60	-2.53%	2,964,180	68.47억
2026-01-26	2,480	2,480	2,340	2,370	-445	-15.81%	5,868,060	139억
2026-01-23	2,805	2,820	2,800	2,815	-5	-0.18%	506,957	14.27억
2026-01-22	2,800	2,820	2,800	2,820	0	0.00%	345,764	9.75억
2026-01-21	2,820	2,825	2,790	2,820	-5	-0.18%	536,523	15.13억
2026-01-20	2,830	2,835	2,805	2,825	-5	-0.18%	510,746	14.43억
2026-01-19	2,825	2,845	2,810	2,830	5	+0.18%	454,835	12.87억
2026-01-16	2,850	2,850	2,820	2,825	-20	-0.70%	345,313	9.76억
2026-01-15	2,810	2,845	2,805	2,845	35	+1.25%	408,614	11.63억
2026-01-14	2,790	2,830	2,790	2,810	20	+0.72%	342,827	9.63억
2026-01-13	2,825	2,825	2,787	2,790	-40	-1.41%	625,405	17.45억
2026-01-12	2,860	2,860	2,820	2,830	-30	-1.05%	399,015	11.29억
2026-01-09	2,870	2,875	2,840	2,860	-10	-0.35%	241,023	6.89억
2026-01-08	2,880	2,885	2,845	2,870	-10	-0.35%	348,227	9.99억
2026-01-07	2,880	2,890	2,840	2,880	0	0.00%	483,202	13.92억
2026-01-06	2,835	2,880	2,835	2,880	30	+1.05%	304,705	8.78억
2026-01-05	2,860	2,870	2,825	2,850	5	+0.18%	493,554	14.07억
2026-01-02	2,815	2,850	2,800	2,845	45	+1.61%	420,050	11.95억
2025-12-30	2,775	2,800	2,775	2,800	10	+0.36%	240,080	6.72억
2025-12-29	2,780	2,810	2,765	2,790	-95	-3.29%	671,936	18.75억
2025-12-26	2,900	2,915	2,885	2,885	-15	-0.52%	488,917	14.11억
2025-12-24	2,885	2,905	2,875	2,900	15	+0.52%	412,046	11.95억
2025-12-23	2,890	2,895	2,875	2,885	5	+0.17%	293,082	8.46억
2025-12-22	2,890	2,890	2,855	2,880	-10	-0.35%	428,222	12.33억
2025-12-19	2,830	2,890	2,830	2,890	65	+2.30%	572,160	16.54억
2025-12-18	2,860	2,870	2,810	2,825	-55	-1.91%	597,136	16.87억
2025-12-17	2,905	2,915	2,840	2,880	-20	-0.69%	666,437	19.19억
2025-12-16	2,950	2,950	2,885	2,900	-50	-1.69%	594,890	17.25억
2025-12-15	2,960	2,985	2,905	2,950	-30	-1.01%	623,498	18.39억
2025-12-12	3,015	3,015	2,960	2,980	-30	-1.00%	634,781	18.92억
2025-12-11	3,030	3,030	2,960	3,010	-20	-0.66%	937,903	28.23억
2025-12-10	3,030	3,030	3,000	3,030	0	0.00%	300,905	9.12억
2025-12-09	3,045	3,045	3,000	3,030	-20	-0.66%	239,558	7.26억
2025-12-08	3,070	3,070	3,030	3,050	-15	-0.49%	337,168	10.28억
2025-12-05	3,050	3,065	3,040	3,065	20	+0.66%	474,649	14.55억
2025-12-04	3,025	3,045	3,020	3,045	20	+0.66%	346,311	10.55억
2025-12-03	3,005	3,030	2,995	3,025	20	+0.67%	446,159	13.5억
2025-12-02	2,985	3,005	2,975	3,005	20	+0.67%	325,583	9.78억
2025-12-01	2,950	2,985	2,950	2,985	30	+1.02%	260,341	7.77억
2025-11-28	3,010	3,010	2,945	2,955	-55	-1.83%	548,624	16.21억
2025-11-27	3,000	3,030	2,995	3,010	10	+0.33%	435,967	13.12억
2025-11-26	2,980	3,010	2,975	3,000	10	+0.33%	358,477	10.75억
2025-11-25	2,990	2,995	2,980	2,990	0	0.00%	339,125	10.14억
2025-11-24	2,965	3,010	2,950	2,990	25	+0.84%	323,136	9.66억
2025-11-21	2,950	2,965	2,925	2,965	-5	-0.17%	260,463	7.72억
2025-11-20	2,945	2,970	2,930	2,970	25	+0.85%	304,000	9.03억
2025-11-19	2,925	2,965	2,915	2,945	30	+1.03%	325,782	9.59억
2025-11-18	2,930	2,930	2,905	2,915	-10	-0.34%	289,960	8.45억
2025-11-17	2,930	2,940	2,915	2,925	-5	-0.17%	196,178	5.74억
2025-11-14	2,965	2,965	2,925	2,930	-40	-1.35%	339,546	9.95억
2025-11-13	3,000	3,000	2,950	2,970	-15	-0.50%	375,371	11.15억
2025-11-12	2,995	3,015	2,975	2,985	5	+0.17%	420,568	12.55억
2025-11-11	2,955	2,980	2,935	2,980	25	+0.85%	404,402	12.05억
2025-11-10	2,900	2,960	2,900	2,955	55	+1.90%	481,909	14.24억
2025-11-07	2,915	2,915	2,875	2,900	-5	-0.17%	456,860	13.25억
2025-11-06	2,900	2,930	2,895	2,905	5	+0.17%	410,965	11.94억
2025-11-05	2,885	2,900	2,840	2,900	15	+0.52%	643,678	18.67억
2025-11-04	2,875	2,905	2,845	2,885	20	+0.70%	410,996	11.86억
2025-11-03	2,870	2,890	2,850	2,865	-15	-0.52%	621,566	17.81억
2025-10-31	2,915	2,930	2,880	2,880	—	—	608,384	17.52억

출처 yfinance (비공식)· 기준일 2026-04-27· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)