진시스템
363250KOSDAQ· 의료, 정밀, 광학 기기 및 시계 제조업4,100원+70 (+1.74%)마감
52주 위치
2,8507,26028%신고가 대비 -43.53%
- 시가총액
- 349억
- PBR
- 2.95
- EPS(TTM)
- -1,470원
- BPS
- 1,388원
- 자사주비율
- 2.61%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +2.9% | +11.3% | -28.9% | 0.0% | -29.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 4,050 | 4,220 | 3,965 | 4,100 | 70 | +1.74% | 15,227 | 6,243만 |
| 2026-09-18 | 4,115 | 4,120 | 4,015 | 4,030 | -85 | -2.07% | 6,029 | 2,430만 |
| 2026-09-17 | 4,140 | 4,165 | 4,070 | 4,115 | -50 | -1.20% | 9,016 | 3,710만 |
| 2026-09-16 | 4,290 | 4,290 | 3,900 | 4,165 | -15 | -0.36% | 19,312 | 8,043만 |
| 2026-09-15 | 4,540 | 4,540 | 4,130 | 4,180 | -20 | -0.48% | 18,292 | 7,646만 |
| 2026-09-14 | 4,220 | 4,355 | 4,135 | 4,200 | -50 | -1.18% | 6,213 | 2,609만 |
| 2026-09-11 | 4,110 | 4,310 | 4,015 | 4,250 | 190 | +4.68% | 21,104 | 8,969만 |
| 2026-09-10 | 3,950 | 4,225 | 3,950 | 4,060 | 110 | +2.78% | 39,917 | 1.62억 |
| 2026-09-09 | 4,050 | 4,050 | 3,895 | 3,950 | -60 | -1.50% | 3,123 | 1,234만 |
| 2026-09-08 | 4,280 | 4,280 | 3,975 | 4,010 | 15 | +0.38% | 6,644 | 2,664만 |
| 2026-09-07 | 4,035 | 4,035 | 3,975 | 3,995 | -45 | -1.11% | 3,422 | 1,367만 |
| 2026-09-04 | 4,200 | 4,200 | 3,910 | 4,040 | 10 | +0.25% | 1,787 | 722만 |
| 2026-09-03 | 4,080 | 4,080 | 3,975 | 4,030 | -10 | -0.25% | 3,625 | 1,461만 |
| 2026-09-02 | 4,130 | 4,130 | 3,960 | 4,040 | 0 | 0.00% | 5,065 | 2,046만 |
| 2026-09-01 | 4,040 | 4,060 | 3,970 | 4,040 | 0 | 0.00% | 2,046 | 827만 |
| 2026-08-31 | 4,000 | 4,070 | 3,900 | 4,040 | 5 | +0.12% | 5,593 | 2,260만 |
| 2026-08-28 | 4,020 | 4,085 | 3,990 | 4,035 | 15 | +0.37% | 5,209 | 2,102만 |
| 2026-08-27 | 4,175 | 4,280 | 3,960 | 4,020 | -25 | -0.62% | 1,863 | 749만 |
| 2026-08-26 | 4,000 | 4,115 | 3,960 | 4,045 | 45 | +1.13% | 4,746 | 1,920만 |
| 2026-08-25 | 3,840 | 4,045 | 3,840 | 4,000 | -35 | -0.87% | 4,479 | 1,792만 |
| 2026-08-24 | 3,830 | 4,150 | 3,830 | 4,035 | 50 | +1.25% | 10,810 | 4,362만 |
| 2026-08-21 | 3,925 | 4,050 | 3,910 | 3,985 | -65 | -1.60% | 5,596 | 2,230만 |
| 2026-08-20 | 3,905 | 4,090 | 3,905 | 4,050 | 45 | +1.12% | 9,580 | 3,880만 |
| 2026-08-19 | 3,990 | 4,165 | 3,925 | 4,005 | -65 | -1.60% | 10,927 | 4,376만 |
| 2026-08-18 | 3,950 | 4,095 | 3,900 | 4,070 | 0 | 0.00% | 4,496 | 1,830만 |
| 2026-08-14 | 4,095 | 4,120 | 3,995 | 4,070 | -5 | -0.12% | 9,056 | 3,686만 |
| 2026-08-13 | 4,380 | 4,390 | 3,985 | 4,075 | -340 | -7.70% | 39,234 | 1.6억 |
| 2026-08-12 | 4,370 | 4,450 | 4,175 | 4,415 | 50 | +1.15% | 20,540 | 9,068만 |
| 2026-08-11 | 4,440 | 4,865 | 4,290 | 4,365 | -75 | -1.69% | 10,994 | 4,799만 |
| 2026-08-10 | 4,900 | 4,900 | 4,250 | 4,440 | -260 | -5.53% | 20,032 | 8,894만 |
| 2026-08-07 | 4,270 | 5,090 | 4,200 | 4,700 | 405 | +9.43% | 52,123 | 2.45억 |
| 2026-08-06 | 4,520 | 4,520 | 4,100 | 4,295 | -205 | -4.56% | 19,121 | 8,212만 |
| 2026-08-05 | 4,505 | 4,550 | 4,400 | 4,500 | -40 | -0.88% | 10,428 | 4,693만 |
| 2026-08-04 | 4,470 | 4,555 | 4,400 | 4,540 | 70 | +1.57% | 16,158 | 7,336만 |
| 2026-08-03 | 4,500 | 4,730 | 4,375 | 4,470 | -260 | -5.50% | 22,909 | 1.02억 |
| 2026-07-31 | 5,100 | 5,100 | 4,400 | 4,730 | 0 | 0.00% | 68,165 | 3.22억 |
| 2026-07-30 | 4,065 | 4,880 | 4,015 | 4,730 | 450 | +10.51% | 59,049 | 2.79억 |
| 2026-07-29 | 4,690 | 4,780 | 4,040 | 4,280 | -275 | -6.04% | 67,839 | 2.9억 |
| 2026-07-28 | 4,050 | 5,200 | 4,050 | 4,555 | 545 | +13.59% | 181,685 | 8.28억 |
| 2026-07-27 | 3,740 | 4,040 | 3,680 | 4,010 | 300 | +8.09% | 22,680 | 9,095만 |
| 2026-07-24 | 3,565 | 3,795 | 3,550 | 3,710 | 120 | +3.34% | 13,427 | 4,981만 |
| 2026-07-23 | 3,585 | 3,750 | 3,465 | 3,590 | 10 | +0.28% | 14,305 | 5,135만 |
| 2026-07-22 | 3,700 | 3,710 | 3,500 | 3,580 | -105 | -2.85% | 18,932 | 6,778만 |
| 2026-07-21 | 3,500 | 3,795 | 3,350 | 3,685 | 175 | +4.99% | 30,072 | 1.11억 |
| 2026-07-20 | 3,380 | 3,550 | 3,280 | 3,510 | 105 | +3.08% | 38,358 | 1.35억 |
| 2026-07-16 | 3,430 | 3,635 | 3,315 | 3,405 | -10 | -0.29% | 25,769 | 8,774만 |
| 2026-07-15 | 3,005 | 3,485 | 2,995 | 3,415 | 405 | +13.46% | 49,132 | 1.68억 |
| 2026-07-14 | 3,080 | 3,080 | 2,850 | 3,010 | 15 | +0.50% | 23,148 | 6,968만 |
| 2026-07-13 | 3,240 | 3,345 | 2,960 | 2,995 | -235 | -7.28% | 30,214 | 9,049만 |
| 2026-07-10 | 3,305 | 3,310 | 3,110 | 3,230 | -75 | -2.27% | 51,780 | 1.67억 |
| 2026-07-09 | 3,450 | 3,450 | 3,195 | 3,305 | -70 | -2.07% | 9,735 | 3,217만 |
| 2026-07-08 | 3,435 | 3,435 | 3,255 | 3,375 | -40 | -1.17% | 7,571 | 2,555만 |
| 2026-07-07 | 3,600 | 3,605 | 3,305 | 3,415 | -20 | -0.58% | 23,703 | 8,095만 |
| 2026-07-06 | 3,255 | 3,500 | 3,135 | 3,435 | 180 | +5.53% | 16,393 | 5,631만 |
| 2026-07-03 | 3,345 | 3,345 | 3,080 | 3,255 | -90 | -2.69% | 33,719 | 1.1억 |
| 2026-07-02 | 3,365 | 3,550 | 3,200 | 3,345 | -20 | -0.59% | 4,620 | 1,545만 |
| 2026-07-01 | 3,445 | 3,445 | 3,330 | 3,365 | -80 | -2.32% | 10,443 | 3,514만 |
| 2026-06-30 | 3,465 | 3,675 | 3,340 | 3,445 | -30 | -0.86% | 14,313 | 4,931만 |
| 2026-06-29 | 3,490 | 3,595 | 3,315 | 3,475 | -10 | -0.29% | 14,210 | 4,938만 |
| 2026-06-26 | 3,775 | 3,775 | 3,305 | 3,485 | -135 | -3.73% | 19,554 | 6,815만 |
| 2026-06-25 | 3,625 | 3,845 | 3,500 | 3,620 | -5 | -0.14% | 8,528 | 3,087만 |
| 2026-06-24 | 3,700 | 3,700 | 3,525 | 3,625 | 0 | 0.00% | 7,340 | 2,661만 |
| 2026-06-23 | 3,700 | 3,710 | 3,530 | 3,625 | -75 | -2.03% | 8,722 | 3,162만 |
| 2026-06-22 | 3,680 | 3,800 | 3,440 | 3,700 | 15 | +0.41% | 25,583 | 9,466만 |
| 2026-06-19 | 3,845 | 3,845 | 3,505 | 3,685 | -50 | -1.34% | 19,639 | 7,237만 |
| 2026-06-18 | 3,855 | 3,855 | 3,565 | 3,735 | -15 | -0.40% | 28,697 | 1.07억 |
| 2026-06-17 | 3,940 | 4,080 | 3,720 | 3,750 | -140 | -3.60% | 25,171 | 9,439만 |
| 2026-06-16 | 3,785 | 3,915 | 3,700 | 3,890 | 30 | +0.78% | 22,148 | 8,616만 |
| 2026-06-15 | 3,950 | 4,030 | 3,725 | 3,860 | 100 | +2.66% | 20,059 | 7,743만 |
| 2026-06-12 | 3,895 | 3,940 | 3,595 | 3,760 | 55 | +1.48% | 33,889 | 1.27억 |
| 2026-06-11 | 3,730 | 3,735 | 3,500 | 3,705 | 20 | +0.54% | 12,502 | 4,632만 |
| 2026-06-10 | 3,655 | 3,705 | 3,435 | 3,685 | 0 | 0.00% | 26,531 | 9,777만 |
| 2026-06-09 | 3,755 | 3,970 | 3,595 | 3,685 | -100 | -2.64% | 30,887 | 1.14억 |
| 2026-06-08 | 3,985 | 3,985 | 3,670 | 3,785 | -205 | -5.14% | 8,802 | 3,332만 |
| 2026-06-05 | 4,070 | 4,070 | 3,680 | 3,990 | 40 | +1.01% | 27,742 | 1.11억 |
| 2026-06-04 | 3,730 | 4,090 | 3,690 | 3,950 | 220 | +5.90% | 9,378 | 3,704만 |
| 2026-06-02 | 4,040 | 4,075 | 3,700 | 3,730 | -310 | -7.67% | 26,609 | 9,925만 |
| 2026-06-01 | 3,860 | 4,050 | 3,620 | 4,040 | 150 | +3.86% | 56,438 | 2.28억 |
| 2026-05-29 | 3,950 | 3,960 | 3,405 | 3,890 | -60 | -1.52% | 89,460 | 3.48억 |
| 2026-05-28 | 4,155 | 4,170 | 3,850 | 3,950 | -205 | -4.93% | 39,857 | 1.57억 |
| 2026-05-27 | 4,085 | 4,790 | 4,020 | 4,155 | -25 | -0.60% | 68,058 | 2.83억 |
| 2026-05-26 | 4,450 | 4,450 | 4,145 | 4,180 | -270 | -6.07% | 34,949 | 1.46억 |
| 2026-05-22 | 4,300 | 4,510 | 4,270 | 4,450 | 150 | +3.49% | 18,514 | 8,239만 |
| 2026-05-21 | 4,345 | 4,720 | 4,055 | 4,300 | -30 | -0.69% | 40,621 | 1.75억 |
| 2026-05-20 | 4,330 | 4,500 | 3,900 | 4,330 | 0 | 0.00% | 61,015 | 2.64억 |
| 2026-05-19 | 4,525 | 4,525 | 4,200 | 4,330 | -195 | -4.31% | 26,774 | 1.16억 |
| 2026-05-18 | 4,585 | 4,615 | 4,465 | 4,525 | -60 | -1.31% | 14,562 | 6,589만 |
| 2026-05-15 | 5,180 | 5,180 | 4,505 | 4,585 | -340 | -6.90% | 57,307 | 2.63억 |
| 2026-05-14 | 5,180 | 5,180 | 4,750 | 4,925 | -105 | -2.09% | 52,810 | 2.6억 |
| 2026-05-13 | 4,995 | 5,100 | 4,810 | 5,030 | 145 | +2.97% | 30,119 | 1.51억 |
| 2026-05-12 | 5,000 | 5,030 | 4,805 | 4,885 | -115 | -2.30% | 31,114 | 1.52억 |
| 2026-05-11 | 5,130 | 5,380 | 4,960 | 5,000 | -130 | -2.53% | 73,801 | 3.69억 |
| 2026-05-08 | 4,985 | 5,300 | 4,970 | 5,130 | 145 | +2.91% | 38,050 | 1.95억 |
| 2026-05-07 | 5,180 | 5,200 | 4,965 | 4,985 | -195 | -3.76% | 30,113 | 1.5억 |
| 2026-05-06 | 5,210 | 5,550 | 4,815 | 5,180 | -30 | -0.58% | 70,271 | 3.64억 |
| 2026-05-04 | 5,510 | 5,660 | 5,150 | 5,210 | -300 | -5.44% | 72,769 | 3.79억 |
| 2026-04-30 | 5,510 | 5,560 | 5,300 | 5,510 | 0 | 0.00% | 14,906 | 8,213만 |
| 2026-04-29 | 5,500 | 5,720 | 5,310 | 5,510 | 10 | +0.18% | 43,481 | 2.4억 |
| 2026-04-28 | 6,150 | 6,150 | 5,430 | 5,500 | -340 | -5.82% | 51,558 | 2.84억 |
| 2026-04-27 | 6,010 | 6,230 | 5,830 | 5,840 | 10 | +0.17% | 32,567 | 1.9억 |
| 2026-04-24 | 5,730 | 5,990 | 5,650 | 5,830 | 110 | +1.92% | 21,706 | 1.27억 |
| 2026-04-23 | 5,770 | 5,960 | 5,660 | 5,720 | -50 | -0.87% | 28,744 | 1.64억 |
| 2026-04-22 | 5,970 | 6,000 | 5,740 | 5,770 | -200 | -3.35% | 82,984 | 4.79억 |
| 2026-04-21 | 6,430 | 6,430 | 5,900 | 5,970 | -250 | -4.02% | 70,795 | 4.23억 |
| 2026-04-20 | 6,120 | 6,410 | 6,120 | 6,220 | 100 | +1.63% | 21,641 | 1.35억 |
| 2026-04-17 | 6,180 | 6,350 | 5,990 | 6,120 | -60 | -0.97% | 28,948 | 1.77억 |
| 2026-04-16 | 6,330 | 6,490 | 6,050 | 6,180 | -140 | -2.22% | 49,259 | 3.04억 |
| 2026-04-15 | 6,470 | 6,740 | 6,320 | 6,320 | -110 | -1.71% | 37,962 | 2.4억 |
| 2026-04-14 | 6,450 | 6,720 | 6,420 | 6,430 | -20 | -0.31% | 25,071 | 1.61억 |
| 2026-04-13 | 6,940 | 6,970 | 6,430 | 6,450 | -540 | -7.73% | 64,223 | 4.14억 |
| 2026-04-10 | 6,600 | 7,000 | 6,600 | 6,990 | 390 | +5.91% | 29,802 | 2.08억 |
| 2026-04-09 | 6,950 | 6,950 | 6,540 | 6,600 | -200 | -2.94% | 17,365 | 1.15억 |
| 2026-04-08 | 6,390 | 7,070 | 6,390 | 6,800 | 420 | +6.58% | 16,906 | 1.15억 |
| 2026-04-07 | 6,630 | 6,640 | 6,370 | 6,380 | -240 | -3.63% | 41,969 | 2.68억 |
| 2026-04-06 | 7,030 | 7,030 | 6,400 | 6,620 | -180 | -2.65% | 50,985 | 3.38억 |
| 2026-04-03 | 7,100 | 7,230 | 6,800 | 6,800 | -140 | -2.02% | 39,120 | 2.66억 |
| 2026-04-02 | 7,000 | 7,080 | 6,550 | 6,940 | -40 | -0.57% | 53,809 | 3.73억 |
| 2026-04-01 | 6,790 | 7,080 | 6,410 | 6,980 | 220 | +3.25% | 102,748 | 7.17억 |
| 2026-03-31 | 6,920 | 7,050 | 6,320 | 6,760 | -160 | -2.31% | 94,007 | 6.35억 |
| 2026-03-30 | 6,530 | 7,260 | 6,280 | 6,920 | — | — | 229,902 | 15.91억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)