지앤비에스 에코
382800KOSDAQ· 기타 기계 및 장비 제조업5,150원+60 (+1.18%)전일 종가 2026-09-18
52주 위치
2,55010,15034%신고가 대비 -49.26%
- 시가총액
- 1,639억
- PER
- 7.55
- PBR
- 1.27
- EPS(TTM)
- 682원
- BPS
- 4,054원
- 배당수익률
- 2.33%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -12.4% | -16.9% | +16.4% | +82.0% | +59.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,180 | 5,210 | 5,050 | 5,150 | 60 | +1.18% | 397,048 | 20.45억 |
| 2026-09-17 | 5,060 | 5,160 | 4,955 | 5,090 | 0 | 0.00% | 450,486 | 22.93억 |
| 2026-09-16 | 4,845 | 5,130 | 4,745 | 5,090 | 240 | +4.95% | 535,678 | 27.27억 |
| 2026-09-15 | 4,815 | 4,980 | 4,710 | 4,850 | -5 | -0.10% | 377,350 | 18.3억 |
| 2026-09-14 | 4,900 | 4,975 | 4,805 | 4,855 | -105 | -2.12% | 437,066 | 21.22억 |
| 2026-09-11 | 5,080 | 5,130 | 4,945 | 4,960 | -200 | -3.88% | 525,701 | 26.07억 |
| 2026-09-10 | 5,090 | 5,230 | 5,020 | 5,160 | 70 | +1.38% | 839,156 | 43.3억 |
| 2026-09-09 | 5,120 | 5,300 | 5,040 | 5,090 | 80 | +1.60% | 856,149 | 43.58억 |
| 2026-09-08 | 5,150 | 5,270 | 5,000 | 5,010 | -70 | -1.38% | 1,083,940 | 54.31억 |
| 2026-09-07 | 5,120 | 5,180 | 4,995 | 5,080 | 90 | +1.80% | 894,508 | 45.44억 |
| 2026-09-04 | 4,800 | 5,050 | 4,775 | 4,990 | 250 | +5.27% | 414,268 | 20.67억 |
| 2026-09-03 | 5,100 | 5,100 | 4,665 | 4,740 | -225 | -4.53% | 598,451 | 28.37억 |
| 2026-09-02 | 4,950 | 5,150 | 4,865 | 4,965 | -125 | -2.46% | 503,554 | 25억 |
| 2026-09-01 | 5,360 | 5,360 | 5,060 | 5,090 | -250 | -4.68% | 615,376 | 31.32억 |
| 2026-08-31 | 5,200 | 5,400 | 5,070 | 5,340 | 60 | +1.14% | 875,131 | 46.73억 |
| 2026-08-28 | 5,600 | 5,640 | 5,170 | 5,280 | 110 | +2.13% | 1,360,772 | 71.85억 |
| 2026-08-27 | 5,240 | 5,380 | 5,100 | 5,170 | 30 | +0.58% | 584,532 | 30.22억 |
| 2026-08-26 | 5,250 | 5,280 | 4,990 | 5,140 | -160 | -3.02% | 509,991 | 26.21억 |
| 2026-08-25 | 5,050 | 5,300 | 4,880 | 5,300 | 150 | +2.91% | 535,200 | 28.37억 |
| 2026-08-24 | 5,170 | 5,290 | 5,050 | 5,150 | -20 | -0.39% | 435,686 | 22.44억 |
| 2026-08-21 | 5,430 | 5,430 | 5,070 | 5,170 | -400 | -7.18% | 826,522 | 42.73억 |
| 2026-08-20 | 5,600 | 5,660 | 5,420 | 5,570 | 50 | +0.91% | 803,144 | 44.74억 |
| 2026-08-19 | 5,600 | 5,780 | 5,460 | 5,520 | -360 | -6.12% | 1,122,637 | 61.97억 |
| 2026-08-18 | 6,100 | 6,320 | 5,780 | 5,880 | -400 | -6.37% | 1,578,894 | 92.84억 |
| 2026-08-14 | 6,150 | 6,500 | 6,000 | 6,280 | 340 | +5.72% | 2,378,039 | 149억 |
| 2026-08-13 | 6,000 | 6,090 | 5,760 | 5,940 | 120 | +2.06% | 1,917,115 | 114억 |
| 2026-08-12 | 5,870 | 6,150 | 5,600 | 5,820 | 260 | +4.68% | 2,749,568 | 160억 |
| 2026-08-11 | 4,750 | 5,670 | 4,710 | 5,560 | 790 | +16.56% | 2,264,424 | 126억 |
| 2026-08-10 | 4,570 | 4,780 | 4,500 | 4,770 | 240 | +5.30% | 540,110 | 25.76억 |
| 2026-08-07 | 4,645 | 4,775 | 4,490 | 4,530 | -90 | -1.95% | 200,998 | 9.11억 |
| 2026-08-06 | 4,665 | 4,710 | 4,465 | 4,620 | -45 | -0.96% | 190,046 | 8.78억 |
| 2026-08-05 | 4,545 | 4,850 | 4,455 | 4,665 | 205 | +4.60% | 335,930 | 15.67억 |
| 2026-08-04 | 4,210 | 4,470 | 4,210 | 4,460 | 280 | +6.70% | 234,764 | 10.47억 |
| 2026-08-03 | 4,150 | 4,345 | 4,065 | 4,180 | -40 | -0.95% | 233,256 | 9.75억 |
| 2026-07-31 | 3,880 | 4,260 | 3,860 | 4,220 | 580 | +15.93% | 419,379 | 17.7억 |
| 2026-07-30 | 3,390 | 3,800 | 3,390 | 3,640 | 65 | +1.82% | 324,301 | 11.8억 |
| 2026-07-29 | 3,815 | 3,920 | 3,375 | 3,575 | -235 | -6.17% | 426,743 | 15.26억 |
| 2026-07-28 | 4,000 | 4,075 | 3,765 | 3,810 | -335 | -8.08% | 319,353 | 12.17억 |
| 2026-07-27 | 4,150 | 4,225 | 4,055 | 4,145 | 30 | +0.73% | 115,287 | 4.78억 |
| 2026-07-24 | 4,255 | 4,295 | 4,065 | 4,115 | -180 | -4.19% | 274,753 | 11.31억 |
| 2026-07-23 | 4,050 | 4,345 | 4,045 | 4,295 | 255 | +6.31% | 246,200 | 10.57억 |
| 2026-07-22 | 4,100 | 4,305 | 4,000 | 4,040 | 35 | +0.87% | 184,649 | 7.46억 |
| 2026-07-21 | 3,970 | 4,090 | 3,890 | 4,005 | -40 | -0.99% | 318,342 | 12.75억 |
| 2026-07-20 | 4,070 | 4,225 | 3,955 | 4,045 | -140 | -3.35% | 222,920 | 9.02억 |
| 2026-07-16 | 4,435 | 4,435 | 4,150 | 4,185 | -260 | -5.85% | 127,575 | 5.34억 |
| 2026-07-15 | 4,230 | 4,445 | 4,230 | 4,445 | 310 | +7.50% | 237,176 | 10.54억 |
| 2026-07-14 | 4,180 | 4,400 | 3,925 | 4,135 | -145 | -3.39% | 361,673 | 14.96억 |
| 2026-07-13 | 4,725 | 4,820 | 4,280 | 4,280 | -515 | -10.74% | 318,765 | 13.64억 |
| 2026-07-10 | 4,480 | 4,910 | 4,480 | 4,795 | 355 | +8.00% | 365,152 | 17.51억 |
| 2026-07-09 | 4,430 | 4,575 | 4,350 | 4,440 | 10 | +0.23% | 136,656 | 6.07억 |
| 2026-07-08 | 4,530 | 4,650 | 4,355 | 4,430 | -110 | -2.42% | 298,165 | 13.21억 |
| 2026-07-07 | 4,850 | 4,850 | 4,450 | 4,540 | -315 | -6.49% | 304,127 | 13.81억 |
| 2026-07-06 | 4,965 | 5,080 | 4,700 | 4,855 | -110 | -2.22% | 199,530 | 9.69억 |
| 2026-07-03 | 4,855 | 4,995 | 4,615 | 4,965 | 110 | +2.27% | 410,551 | 20.38억 |
| 2026-07-02 | 5,030 | 5,070 | 4,705 | 4,855 | -225 | -4.43% | 404,218 | 19.62억 |
| 2026-07-01 | 4,885 | 5,260 | 4,750 | 5,080 | 200 | +4.10% | 448,360 | 22.78억 |
| 2026-06-30 | 5,020 | 5,140 | 4,805 | 4,880 | -140 | -2.79% | 379,098 | 18.5억 |
| 2026-06-29 | 4,640 | 5,100 | 4,560 | 5,020 | 480 | +10.57% | 473,161 | 23.75억 |
| 2026-06-26 | 4,885 | 4,925 | 4,470 | 4,540 | -355 | -7.25% | 487,612 | 22.14억 |
| 2026-06-25 | 5,210 | 5,260 | 4,850 | 4,895 | -265 | -5.14% | 365,118 | 17.87억 |
| 2026-06-24 | 5,210 | 5,320 | 4,960 | 5,160 | -40 | -0.77% | 584,621 | 30.17억 |
| 2026-06-23 | 5,760 | 5,760 | 5,160 | 5,200 | -560 | -9.72% | 496,936 | 25.84억 |
| 2026-06-22 | 5,760 | 5,950 | 5,550 | 5,760 | 0 | 0.00% | 346,053 | 19.93억 |
| 2026-06-19 | 6,150 | 6,160 | 5,600 | 5,760 | -440 | -7.10% | 859,953 | 49.53억 |
| 2026-06-18 | 6,300 | 6,390 | 6,100 | 6,200 | -170 | -2.67% | 479,215 | 29.71억 |
| 2026-06-17 | 6,400 | 6,640 | 6,200 | 6,370 | -90 | -1.39% | 365,725 | 23.3억 |
| 2026-06-16 | 6,430 | 6,770 | 6,110 | 6,460 | 170 | +2.70% | 699,991 | 45.22억 |
| 2026-06-15 | 6,420 | 6,570 | 6,110 | 6,290 | -10 | -0.16% | 399,691 | 25.14억 |
| 2026-06-12 | 6,510 | 6,550 | 6,210 | 6,300 | 100 | +1.61% | 489,487 | 30.84억 |
| 2026-06-11 | 5,930 | 6,270 | 5,640 | 6,200 | 250 | +4.20% | 583,697 | 36.19억 |
| 2026-06-10 | 6,860 | 6,920 | 5,820 | 5,950 | -820 | -12.11% | 201 | 120만 |
| 2026-06-09 | 6,880 | 7,490 | 6,460 | 6,770 | 240 | +3.68% | 2,845,761 | 193억 |
| 2026-06-08 | 6,000 | 6,750 | 5,790 | 6,530 | 140 | +2.19% | 1,268,367 | 82.82억 |
| 2026-06-05 | 6,780 | 6,780 | 6,290 | 6,390 | -470 | -6.85% | 716,989 | 45.82억 |
| 2026-06-04 | 6,980 | 7,380 | 6,810 | 6,860 | -120 | -1.72% | 582,683 | 39.97억 |
| 2026-06-02 | 6,910 | 7,180 | 6,600 | 6,980 | -110 | -1.55% | 1,180,453 | 82.4억 |
| 2026-06-01 | 7,400 | 7,400 | 6,700 | 7,090 | -370 | -4.96% | 1,023,158 | 72.54억 |
| 2026-05-29 | 7,650 | 7,760 | 7,110 | 7,460 | -190 | -2.48% | 899,719 | 67.12억 |
| 2026-05-28 | 8,010 | 8,100 | 7,210 | 7,650 | -350 | -4.38% | 1,552,359 | 119억 |
| 2026-05-27 | 8,940 | 9,090 | 7,990 | 8,000 | -860 | -9.71% | 1,187,356 | 94.99억 |
| 2026-05-26 | 9,430 | 9,570 | 8,800 | 8,860 | -320 | -3.49% | 946,309 | 83.84억 |
| 2026-05-22 | 8,500 | 9,440 | 8,500 | 9,180 | 860 | +10.34% | 1,847,236 | 170억 |
| 2026-05-21 | 8,590 | 8,990 | 8,000 | 8,320 | -80 | -0.95% | 1,605,742 | 134억 |
| 2026-05-20 | 8,780 | 8,780 | 8,000 | 8,400 | -300 | -3.45% | 770,470 | 64.72억 |
| 2026-05-19 | 8,700 | 9,480 | 8,450 | 8,700 | 0 | 0.00% | 926,647 | 80.62억 |
| 2026-05-18 | 8,890 | 8,970 | 7,910 | 8,700 | -380 | -4.19% | 1,295,486 | 113억 |
| 2026-05-15 | 8,810 | 10,150 | 8,630 | 9,080 | 210 | +2.37% | 3,500,741 | 318억 |
| 2026-05-14 | 9,020 | 9,220 | 8,630 | 8,870 | -100 | -1.11% | 880,497 | 78.1억 |
| 2026-05-13 | 8,780 | 9,150 | 8,580 | 8,970 | -40 | -0.44% | 1,477,398 | 133억 |
| 2026-05-12 | 8,400 | 9,150 | 8,200 | 9,010 | 640 | +7.65% | 3,037,120 | 274억 |
| 2026-05-11 | 8,530 | 8,640 | 7,900 | 8,370 | -20 | -0.24% | 1,385,240 | 116억 |
| 2026-05-08 | 8,620 | 8,680 | 8,120 | 8,390 | -210 | -2.44% | 2,258,351 | 189억 |
| 2026-05-07 | 9,000 | 9,000 | 8,500 | 8,600 | -400 | -4.44% | 1,087,621 | 93.54억 |
| 2026-05-06 | 8,870 | 9,320 | 8,640 | 9,000 | 200 | +2.27% | 1,976,797 | 178억 |
| 2026-05-04 | 9,320 | 9,670 | 8,790 | 8,800 | -290 | -3.19% | 2,702,589 | 238억 |
| 2026-04-30 | 9,210 | 9,870 | 8,800 | 9,090 | 230 | +2.60% | 4,086,296 | 371억 |
| 2026-04-29 | 7,920 | 9,230 | 7,870 | 8,860 | 940 | +11.87% | 9,990,741 | 885억 |
| 2026-04-28 | 7,930 | 8,680 | 7,680 | 7,920 | 70 | +0.89% | 1,955,102 | 155억 |
| 2026-04-27 | 8,460 | 8,480 | 7,760 | 7,850 | -600 | -7.10% | 1,521,793 | 119억 |
| 2026-04-24 | 7,590 | 8,700 | 7,580 | 8,450 | 1,260 | +17.52% | 5,055,257 | 427억 |
| 2026-04-23 | 7,460 | 7,630 | 7,100 | 7,190 | -250 | -3.36% | 761,484 | 54.75억 |
| 2026-04-22 | 7,190 | 7,570 | 7,090 | 7,440 | 300 | +4.20% | 1,056,517 | 78.6억 |
| 2026-04-21 | 7,200 | 7,360 | 6,860 | 7,140 | -50 | -0.70% | 1,205,416 | 86.07억 |
| 2026-04-20 | 7,300 | 7,360 | 6,890 | 7,190 | -70 | -0.96% | 1,050,322 | 75.52억 |
| 2026-04-17 | 7,400 | 7,930 | 7,180 | 7,260 | -150 | -2.02% | 1,005,459 | 73억 |
| 2026-04-16 | 7,070 | 7,550 | 6,810 | 7,410 | 60 | +0.82% | 1,597,495 | 118억 |
| 2026-04-15 | 7,730 | 7,740 | 7,150 | 7,350 | -300 | -3.92% | 1,073,914 | 78.93억 |
| 2026-04-14 | 7,750 | 7,850 | 7,430 | 7,650 | 70 | +0.92% | 1,032,328 | 78.97억 |
| 2026-04-13 | 7,120 | 7,670 | 6,940 | 7,580 | 490 | +6.91% | 1,525,627 | 116억 |
| 2026-04-10 | 6,090 | 7,200 | 6,090 | 7,090 | 1,060 | +17.58% | 2,992,391 | 212억 |
| 2026-04-09 | 5,800 | 6,220 | 5,680 | 6,030 | 210 | +3.61% | 1,104,708 | 66.61억 |
| 2026-04-08 | 5,500 | 5,940 | 5,370 | 5,820 | 480 | +8.99% | 1,259,989 | 73.33억 |
| 2026-04-07 | 5,490 | 5,560 | 5,060 | 5,340 | -140 | -2.55% | 1,015,347 | 54.22억 |
| 2026-04-06 | 5,720 | 5,800 | 5,320 | 5,480 | -290 | -5.03% | 1,038,384 | 56.9억 |
| 2026-04-03 | 6,150 | 6,300 | 5,650 | 5,770 | -360 | -5.87% | 1,394,229 | 80.45억 |
| 2026-04-02 | 6,150 | 6,430 | 5,820 | 6,130 | 110 | +1.83% | 2,339,604 | 143억 |
| 2026-04-01 | 5,990 | 6,250 | 5,710 | 6,020 | 140 | +2.38% | 2,594,914 | 156억 |
| 2026-03-31 | 5,910 | 6,200 | 5,530 | 5,880 | 260 | +4.63% | 2,271,779 | 134억 |
| 2026-03-30 | 5,330 | 5,900 | 5,170 | 5,620 | 150 | +2.74% | 2,002,484 | 113억 |
| 2026-03-27 | 4,875 | 5,560 | 4,805 | 5,470 | — | — | 2,001,403 | 109억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)