지에프씨생명과학
388610KOSDAQ5,810원+100 (+1.75%)전일 종가 2026-09-18
52주 위치
4,46022,4008%신고가 대비 -74.06%
- 시가총액
- 309억
- PER
- 50.52
- PBR
- 1.30
- EPS(TTM)
- 115원
- BPS
- 4,469원
- 자사주비율
- 0.23%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +3.0% | -6.9% | -43.6% | -59.1% | -69.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,710 | 5,940 | 5,680 | 5,810 | 100 | +1.75% | 7,823 | 4,545만 |
| 2026-09-17 | 5,770 | 5,900 | 5,710 | 5,710 | -70 | -1.21% | 11,176 | 6,381만 |
| 2026-09-16 | 5,980 | 6,020 | 5,520 | 5,780 | 100 | +1.76% | 15,834 | 9,152만 |
| 2026-09-15 | 5,700 | 6,060 | 5,560 | 5,680 | 120 | +2.16% | 35,392 | 2.01억 |
| 2026-09-14 | 5,720 | 5,910 | 5,500 | 5,560 | -160 | -2.80% | 9,952 | 5,533만 |
| 2026-09-11 | 5,510 | 6,040 | 5,470 | 5,720 | 130 | +2.33% | 99,166 | 5.67억 |
| 2026-09-10 | 5,340 | 5,640 | 5,080 | 5,590 | 250 | +4.68% | 19,845 | 1.11억 |
| 2026-09-09 | 5,120 | 5,350 | 4,910 | 5,340 | 280 | +5.53% | 37,205 | 1.99억 |
| 2026-09-08 | 5,060 | 5,150 | 5,010 | 5,060 | 0 | 0.00% | 9,737 | 4,927만 |
| 2026-09-07 | 5,390 | 5,390 | 4,855 | 5,060 | -170 | -3.25% | 108,312 | 5.48억 |
| 2026-09-04 | 5,180 | 5,400 | 5,140 | 5,230 | 30 | +0.58% | 3,389 | 1,772만 |
| 2026-09-03 | 5,230 | 5,240 | 5,090 | 5,200 | -30 | -0.57% | 14,794 | 7,693만 |
| 2026-09-02 | 5,330 | 5,330 | 5,160 | 5,230 | -120 | -2.24% | 4,173 | 2,182만 |
| 2026-09-01 | 5,420 | 5,420 | 5,200 | 5,350 | 80 | +1.52% | 8,548 | 4,573만 |
| 2026-08-31 | 5,260 | 5,430 | 5,020 | 5,270 | -50 | -0.94% | 10,695 | 5,636만 |
| 2026-08-28 | 5,170 | 5,370 | 4,985 | 5,320 | 150 | +2.90% | 38,222 | 2.03억 |
| 2026-08-27 | 5,400 | 5,510 | 5,170 | 5,170 | -290 | -5.31% | 37,522 | 1.94억 |
| 2026-08-26 | 5,490 | 5,840 | 5,350 | 5,460 | -10 | -0.18% | 9,523 | 5,200만 |
| 2026-08-25 | 5,510 | 5,920 | 5,470 | 5,470 | -60 | -1.08% | 12,465 | 6,818만 |
| 2026-08-24 | 5,350 | 5,620 | 5,310 | 5,530 | -50 | -0.90% | 35,550 | 1.97억 |
| 2026-08-21 | 5,460 | 5,710 | 5,210 | 5,580 | 40 | +0.72% | 10,934 | 6,101만 |
| 2026-08-20 | 5,270 | 5,710 | 5,270 | 5,540 | 170 | +3.17% | 11,477 | 6,358만 |
| 2026-08-19 | 5,640 | 5,640 | 5,360 | 5,370 | -270 | -4.79% | 9,783 | 5,253만 |
| 2026-08-18 | 6,090 | 6,090 | 5,630 | 5,640 | -450 | -7.39% | 16,034 | 9,043만 |
| 2026-08-14 | 6,200 | 6,260 | 5,860 | 6,090 | -410 | -6.31% | 27,513 | 1.68억 |
| 2026-08-13 | 6,500 | 6,570 | 6,320 | 6,500 | -70 | -1.07% | 25,415 | 1.65억 |
| 2026-08-12 | 6,310 | 6,640 | 6,310 | 6,570 | 270 | +4.29% | 11,048 | 7,259만 |
| 2026-08-11 | 6,080 | 6,380 | 6,080 | 6,300 | 220 | +3.62% | 7,606 | 4,792만 |
| 2026-08-10 | 6,070 | 6,700 | 6,010 | 6,080 | -30 | -0.49% | 10,394 | 6,320만 |
| 2026-08-07 | 6,020 | 6,160 | 5,920 | 6,110 | 90 | +1.50% | 7,056 | 4,311만 |
| 2026-08-06 | 5,980 | 6,250 | 5,860 | 6,020 | 40 | +0.67% | 3,803 | 2,289만 |
| 2026-08-05 | 5,910 | 6,100 | 5,900 | 5,980 | 80 | +1.36% | 4,919 | 2,942만 |
| 2026-08-04 | 5,470 | 6,010 | 5,470 | 5,900 | 250 | +4.42% | 3,795 | 2,239만 |
| 2026-08-03 | 5,410 | 6,180 | 5,210 | 5,650 | 240 | +4.44% | 8,701 | 4,916만 |
| 2026-07-31 | 5,300 | 5,580 | 5,240 | 5,410 | 110 | +2.08% | 5,410 | 2,927만 |
| 2026-07-30 | 5,010 | 5,490 | 4,935 | 5,300 | -200 | -3.64% | 20,140 | 1.07억 |
| 2026-07-29 | 5,570 | 5,840 | 4,945 | 5,500 | -70 | -1.26% | 23,389 | 1.29억 |
| 2026-07-28 | 5,900 | 5,990 | 5,520 | 5,570 | -330 | -5.59% | 7,741 | 4,312만 |
| 2026-07-27 | 5,820 | 5,970 | 5,610 | 5,900 | 20 | +0.34% | 9,493 | 5,601만 |
| 2026-07-24 | 5,930 | 6,000 | 5,670 | 5,880 | -120 | -2.00% | 5,266 | 3,096만 |
| 2026-07-23 | 5,550 | 6,150 | 5,550 | 6,000 | 200 | +3.45% | 3,544 | 2,126만 |
| 2026-07-22 | 5,800 | 6,120 | 5,800 | 5,800 | 0 | 0.00% | 1,755 | 1,018만 |
| 2026-07-21 | 5,610 | 6,200 | 5,600 | 5,800 | 0 | 0.00% | 15,345 | 8,900만 |
| 2026-07-20 | 6,000 | 6,040 | 5,750 | 5,800 | -240 | -3.97% | 8,545 | 4,956만 |
| 2026-07-16 | 5,910 | 6,320 | 5,750 | 6,040 | 140 | +2.37% | 9,100 | 5,496만 |
| 2026-07-15 | 5,360 | 5,940 | 5,360 | 5,900 | 280 | +4.98% | 11,593 | 6,840만 |
| 2026-07-14 | 6,010 | 6,010 | 5,210 | 5,620 | 50 | +0.90% | 18,049 | 1.01억 |
| 2026-07-13 | 5,240 | 5,760 | 5,040 | 5,570 | 330 | +6.30% | 28,337 | 1.58억 |
| 2026-07-10 | 4,585 | 5,250 | 4,585 | 5,240 | 480 | +10.08% | 12,127 | 6,355만 |
| 2026-07-09 | 4,630 | 4,940 | 4,535 | 4,760 | 135 | +2.92% | 8,361 | 3,980만 |
| 2026-07-08 | 4,900 | 5,180 | 4,580 | 4,625 | -365 | -7.31% | 25,150 | 1.16억 |
| 2026-07-07 | 5,040 | 5,400 | 4,950 | 4,990 | -340 | -6.38% | 8,412 | 4,198만 |
| 2026-07-06 | 5,160 | 5,570 | 5,030 | 5,330 | 130 | +2.50% | 8,556 | 4,560만 |
| 2026-07-03 | 5,070 | 5,470 | 4,740 | 5,200 | 130 | +2.56% | 11,281 | 5,866만 |
| 2026-07-02 | 5,210 | 5,580 | 5,030 | 5,070 | -400 | -7.31% | 13,713 | 6,952만 |
| 2026-07-01 | 4,840 | 5,500 | 4,840 | 5,470 | 590 | +12.09% | 20,680 | 1.13억 |
| 2026-06-30 | 4,860 | 5,060 | 4,860 | 4,880 | -20 | -0.41% | 2,694 | 1,315만 |
| 2026-06-29 | 4,600 | 4,925 | 4,460 | 4,900 | 300 | +6.52% | 13,128 | 6,433만 |
| 2026-06-26 | 4,970 | 5,010 | 4,500 | 4,600 | -410 | -8.18% | 17,737 | 8,159만 |
| 2026-06-25 | 5,240 | 5,290 | 4,980 | 5,010 | -270 | -5.11% | 7,391 | 3,703만 |
| 2026-06-24 | 5,100 | 5,330 | 4,890 | 5,280 | 150 | +2.92% | 11,652 | 6,152만 |
| 2026-06-23 | 5,560 | 5,560 | 5,110 | 5,130 | -470 | -8.39% | 22,957 | 1.18억 |
| 2026-06-22 | 5,910 | 6,100 | 5,600 | 5,600 | -300 | -5.08% | 9,793 | 5,484만 |
| 2026-06-19 | 6,240 | 6,270 | 5,750 | 5,900 | -340 | -5.45% | 12,459 | 7,351만 |
| 2026-06-18 | 6,850 | 6,850 | 6,240 | 6,240 | -460 | -6.87% | 11,961 | 7,464만 |
| 2026-06-17 | 6,290 | 6,830 | 6,270 | 6,700 | 470 | +7.54% | 17,902 | 1.2억 |
| 2026-06-16 | 6,560 | 6,660 | 6,230 | 6,230 | -330 | -5.03% | 17,039 | 1.06억 |
| 2026-06-15 | 6,810 | 6,910 | 6,440 | 6,560 | -250 | -3.67% | 8,463 | 5,552만 |
| 2026-06-12 | 6,560 | 6,870 | 6,550 | 6,810 | 320 | +4.93% | 8,633 | 5,879만 |
| 2026-06-11 | 6,360 | 6,760 | 6,150 | 6,490 | 90 | +1.41% | 16,061 | 1.04억 |
| 2026-06-10 | 6,300 | 6,690 | 6,050 | 6,400 | 100 | +1.59% | 7,947 | 5,086만 |
| 2026-06-09 | 5,930 | 6,600 | 5,920 | 6,300 | 430 | +7.33% | 11,666 | 7,350만 |
| 2026-06-08 | 6,370 | 6,370 | 5,870 | 5,870 | -550 | -8.57% | 20,629 | 1.21억 |
| 2026-06-05 | 6,510 | 6,560 | 6,290 | 6,420 | -140 | -2.13% | 7,737 | 4,967만 |
| 2026-06-04 | 6,280 | 7,000 | 6,280 | 6,560 | 90 | +1.39% | 7,149 | 4,690만 |
| 2026-06-02 | 6,500 | 6,620 | 6,350 | 6,470 | -180 | -2.71% | 12,405 | 8,026만 |
| 2026-06-01 | 7,070 | 7,300 | 6,630 | 6,650 | -440 | -6.21% | 44,398 | 2.95억 |
| 2026-05-29 | 7,430 | 7,430 | 7,030 | 7,090 | -350 | -4.70% | 15,757 | 1.12억 |
| 2026-05-28 | 7,800 | 7,830 | 7,160 | 7,440 | 30 | +0.40% | 9,385 | 6,982만 |
| 2026-05-27 | 7,620 | 7,860 | 7,070 | 7,410 | -460 | -5.84% | 21,944 | 1.63억 |
| 2026-05-26 | 8,100 | 8,110 | 7,640 | 7,870 | -20 | -0.25% | 11,803 | 9,289만 |
| 2026-05-22 | 7,640 | 8,230 | 7,550 | 7,890 | 190 | +2.47% | 26,418 | 2.08억 |
| 2026-05-21 | 7,500 | 7,700 | 7,400 | 7,700 | 400 | +5.48% | 12,093 | 9,312만 |
| 2026-05-20 | 7,600 | 7,710 | 7,150 | 7,300 | -410 | -5.32% | 25,166 | 1.84억 |
| 2026-05-19 | 8,000 | 8,090 | 7,700 | 7,710 | -590 | -7.11% | 31,118 | 2.4억 |
| 2026-05-18 | 7,820 | 8,360 | 7,610 | 8,300 | 300 | +3.75% | 17,474 | 1.45억 |
| 2026-05-15 | 8,470 | 8,470 | 7,960 | 8,000 | -470 | -5.55% | 36,357 | 2.91억 |
| 2026-05-14 | 8,610 | 8,940 | 8,050 | 8,470 | -120 | -1.40% | 38,008 | 3.22억 |
| 2026-05-13 | 8,860 | 9,140 | 8,580 | 8,590 | -270 | -3.05% | 27,715 | 2.38억 |
| 2026-05-12 | 9,380 | 9,440 | 8,810 | 8,860 | -590 | -6.24% | 42,181 | 3.74억 |
| 2026-05-11 | 9,460 | 9,890 | 9,100 | 9,450 | -10 | -0.11% | 30,083 | 2.84억 |
| 2026-05-08 | 9,940 | 9,950 | 9,350 | 9,460 | -120 | -1.25% | 21,925 | 2.07억 |
| 2026-05-07 | 9,670 | 9,760 | 9,570 | 9,580 | -90 | -0.93% | 16,985 | 1.63억 |
| 2026-05-06 | 9,880 | 10,040 | 9,520 | 9,670 | -270 | -2.72% | 25,250 | 2.44억 |
| 2026-05-04 | 9,850 | 10,070 | 9,790 | 9,940 | 100 | +1.02% | 18,838 | 1.87억 |
| 2026-04-30 | 10,150 | 10,150 | 9,690 | 9,840 | -180 | -1.80% | 33,018 | 3.25억 |
| 2026-04-29 | 10,500 | 10,620 | 10,020 | 10,020 | -410 | -3.93% | 67,307 | 6.74억 |
| 2026-04-28 | 10,380 | 10,550 | 10,160 | 10,430 | -20 | -0.19% | 22,925 | 2.39억 |
| 2026-04-27 | 10,000 | 10,560 | 9,850 | 10,450 | 450 | +4.50% | 44,569 | 4.66억 |
| 2026-04-24 | 10,000 | 10,170 | 9,830 | 10,000 | 100 | +1.01% | 18,151 | 1.82억 |
| 2026-04-23 | 10,420 | 10,470 | 9,830 | 9,900 | -520 | -4.99% | 58,424 | 5.78억 |
| 2026-04-22 | 10,700 | 10,700 | 10,090 | 10,420 | -30 | -0.29% | 21,680 | 2.26억 |
| 2026-04-21 | 10,740 | 11,000 | 10,440 | 10,450 | -380 | -3.51% | 53,896 | 5.63억 |
| 2026-04-20 | 11,350 | 11,350 | 10,580 | 10,830 | -260 | -2.34% | 63,652 | 6.89억 |
| 2026-04-17 | 9,830 | 11,900 | 9,810 | 11,090 | 1,280 | +13.05% | 288,678 | 32.01억 |
| 2026-04-16 | 9,640 | 10,600 | 9,640 | 9,810 | 320 | +3.37% | 49,478 | 4.85억 |
| 2026-04-15 | 9,590 | 9,590 | 9,300 | 9,490 | 70 | +0.74% | 14,532 | 1.38억 |
| 2026-04-14 | 9,650 | 9,660 | 9,300 | 9,420 | 70 | +0.75% | 20,205 | 1.9억 |
| 2026-04-13 | 9,430 | 9,450 | 9,190 | 9,350 | -40 | -0.43% | 5,444 | 5,090만 |
| 2026-04-10 | 9,240 | 9,440 | 9,120 | 9,390 | 150 | +1.62% | 15,200 | 1.43억 |
| 2026-04-09 | 9,380 | 9,630 | 9,210 | 9,240 | -290 | -3.04% | 8,164 | 7,544만 |
| 2026-04-08 | 9,580 | 9,650 | 9,200 | 9,530 | 40 | +0.42% | 27,691 | 2.64억 |
| 2026-04-07 | 9,430 | 9,840 | 9,050 | 9,490 | -10 | -0.11% | 13,270 | 1.26억 |
| 2026-04-06 | 9,590 | 9,590 | 9,180 | 9,500 | 10 | +0.11% | 18,904 | 1.8억 |
| 2026-04-03 | 9,530 | 9,530 | 9,230 | 9,490 | 260 | +2.82% | 5,723 | 5,431만 |
| 2026-04-02 | 9,510 | 9,600 | 8,840 | 9,230 | -260 | -2.74% | 34,141 | 3.15억 |
| 2026-04-01 | 9,390 | 9,680 | 9,340 | 9,490 | 190 | +2.04% | 26,115 | 2.48억 |
| 2026-03-31 | 9,600 | 9,650 | 9,230 | 9,300 | -400 | -4.12% | 32,560 | 3.03억 |
| 2026-03-30 | 10,000 | 10,000 | 9,700 | 9,700 | -490 | -4.81% | 14,821 | 1.44억 |
| 2026-03-27 | 9,960 | 10,440 | 9,800 | 10,190 | — | — | 25,081 | 2.56억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)