제이아이테크
417500KOSDAQ· 화학 물질 및 화학제품 제조업; 의약품 제외3,965원+10 (+0.25%)전일 종가 2026-09-18
52주 위치
2,4806,16040%신고가 대비 -35.63%
- 시가총액
- 1,300억
- PBR
- 1.55
- BPS
- 2,550원
- 배당수익률
- 2.52%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| 0.0% | +4.2% | -31.4% | +25.9% | +18.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,015 | 4,070 | 3,950 | 3,965 | 10 | +0.25% | 136,529 | 5.41억 |
| 2026-09-17 | 4,000 | 4,055 | 3,955 | 3,955 | -35 | -0.88% | 145,430 | 5.75억 |
| 2026-09-16 | 3,870 | 3,995 | 3,805 | 3,990 | 125 | +3.23% | 235,336 | 9.39억 |
| 2026-09-15 | 3,795 | 3,910 | 3,740 | 3,865 | 65 | +1.71% | 128,770 | 4.98억 |
| 2026-09-14 | 3,800 | 3,865 | 3,705 | 3,800 | -45 | -1.17% | 144,108 | 5.48억 |
| 2026-09-11 | 3,770 | 3,915 | 3,770 | 3,845 | -35 | -0.90% | 188,804 | 7.26억 |
| 2026-09-10 | 3,880 | 3,940 | 3,820 | 3,880 | -65 | -1.65% | 185,972 | 7.22억 |
| 2026-09-09 | 3,905 | 3,990 | 3,890 | 3,945 | 60 | +1.54% | 306,965 | 12.11억 |
| 2026-09-08 | 4,115 | 4,115 | 3,885 | 3,885 | -240 | -5.82% | 569,142 | 22.11억 |
| 2026-09-07 | 3,575 | 4,195 | 3,575 | 4,125 | 580 | +16.36% | 1,489,880 | 61.46억 |
| 2026-09-04 | 3,465 | 3,580 | 3,450 | 3,545 | 85 | +2.46% | 105,488 | 3.74억 |
| 2026-09-03 | 3,540 | 3,845 | 3,380 | 3,460 | -65 | -1.84% | 397,900 | 13.77억 |
| 2026-09-02 | 3,450 | 3,535 | 3,435 | 3,525 | 5 | +0.14% | 44,327 | 1.56억 |
| 2026-09-01 | 3,565 | 3,570 | 3,475 | 3,520 | -80 | -2.22% | 74,686 | 2.63억 |
| 2026-08-31 | 3,575 | 3,645 | 3,455 | 3,600 | 0 | 0.00% | 62,889 | 2.26억 |
| 2026-08-28 | 3,570 | 3,650 | 3,570 | 3,600 | -20 | -0.55% | 59,715 | 2.15억 |
| 2026-08-27 | 3,725 | 3,760 | 3,610 | 3,620 | -55 | -1.50% | 79,491 | 2.88억 |
| 2026-08-26 | 3,720 | 3,765 | 3,610 | 3,675 | -65 | -1.74% | 63,387 | 2.33억 |
| 2026-08-25 | 3,505 | 3,780 | 3,410 | 3,740 | 175 | +4.91% | 85,472 | 3.2억 |
| 2026-08-24 | 3,600 | 3,695 | 3,500 | 3,565 | -25 | -0.70% | 102,168 | 3.64억 |
| 2026-08-21 | 3,845 | 3,875 | 3,575 | 3,590 | -275 | -7.12% | 174,638 | 6.27억 |
| 2026-08-20 | 3,960 | 4,005 | 3,810 | 3,865 | -15 | -0.39% | 104,207 | 4.03억 |
| 2026-08-19 | 3,905 | 4,100 | 3,760 | 3,880 | -85 | -2.14% | 223,060 | 8.65억 |
| 2026-08-18 | 3,900 | 4,100 | 3,790 | 3,965 | 65 | +1.67% | 420,189 | 16.66억 |
| 2026-08-14 | 4,135 | 4,225 | 3,725 | 3,900 | -200 | -4.88% | 454,422 | 17.72억 |
| 2026-08-13 | 4,475 | 4,600 | 3,965 | 4,100 | -315 | -7.13% | 567,436 | 23.26억 |
| 2026-08-12 | 4,250 | 4,480 | 4,125 | 4,415 | 165 | +3.88% | 462,379 | 20.41억 |
| 2026-08-11 | 4,000 | 4,385 | 3,910 | 4,250 | 250 | +6.25% | 1,361,334 | 57.86억 |
| 2026-08-10 | 3,160 | 4,050 | 3,160 | 4,000 | 840 | +26.58% | 1,347,398 | 53.9억 |
| 2026-08-07 | 3,245 | 3,250 | 3,075 | 3,160 | -35 | -1.10% | 51,265 | 1.62억 |
| 2026-08-06 | 3,270 | 3,310 | 3,150 | 3,195 | -75 | -2.29% | 31,796 | 1.02억 |
| 2026-08-05 | 3,305 | 3,370 | 3,245 | 3,270 | 60 | +1.87% | 128,271 | 4.19억 |
| 2026-08-04 | 3,145 | 3,250 | 3,060 | 3,210 | 160 | +5.25% | 139,215 | 4.47억 |
| 2026-08-03 | 2,970 | 3,160 | 2,925 | 3,050 | 80 | +2.69% | 105,140 | 3.21억 |
| 2026-07-31 | 2,760 | 3,000 | 2,760 | 2,970 | 350 | +13.36% | 142,775 | 4.24억 |
| 2026-07-30 | 2,505 | 2,700 | 2,505 | 2,620 | 0 | 0.00% | 140,031 | 3.67억 |
| 2026-07-29 | 2,895 | 2,930 | 2,480 | 2,620 | -270 | -9.34% | 286,750 | 7.51억 |
| 2026-07-28 | 2,950 | 3,060 | 2,835 | 2,890 | -215 | -6.92% | 144,830 | 4.19억 |
| 2026-07-27 | 3,105 | 3,145 | 3,025 | 3,105 | 35 | +1.14% | 50,955 | 1.58억 |
| 2026-07-24 | 3,165 | 3,190 | 3,035 | 3,070 | -160 | -4.95% | 55,221 | 1.7억 |
| 2026-07-23 | 3,130 | 3,250 | 3,130 | 3,230 | 75 | +2.38% | 61,788 | 2억 |
| 2026-07-22 | 3,140 | 3,285 | 3,140 | 3,155 | 40 | +1.28% | 95,854 | 3.02억 |
| 2026-07-21 | 3,020 | 3,185 | 2,965 | 3,115 | 95 | +3.15% | 117,919 | 3.67억 |
| 2026-07-20 | 3,170 | 3,190 | 2,980 | 3,020 | -175 | -5.48% | 103,610 | 3.13억 |
| 2026-07-16 | 3,275 | 3,275 | 3,100 | 3,195 | -120 | -3.62% | 46,657 | 1.49억 |
| 2026-07-15 | 3,180 | 3,370 | 3,175 | 3,315 | 230 | +7.46% | 93,654 | 3.1억 |
| 2026-07-14 | 3,010 | 3,145 | 3,005 | 3,085 | 5 | +0.16% | 100,196 | 3.09억 |
| 2026-07-13 | 3,280 | 3,385 | 3,075 | 3,080 | -200 | -6.10% | 121,391 | 3.74억 |
| 2026-07-10 | 3,125 | 3,365 | 3,125 | 3,280 | 175 | +5.64% | 91,434 | 3억 |
| 2026-07-09 | 3,030 | 3,270 | 3,030 | 3,105 | 70 | +2.31% | 342,464 | 10.63억 |
| 2026-07-08 | 3,040 | 3,170 | 3,000 | 3,035 | -105 | -3.34% | 140,330 | 4.26억 |
| 2026-07-07 | 3,150 | 3,215 | 3,065 | 3,140 | -65 | -2.03% | 152,101 | 4.78억 |
| 2026-07-06 | 3,295 | 3,295 | 3,115 | 3,205 | -90 | -2.73% | 97,436 | 3.12억 |
| 2026-07-03 | 3,240 | 3,300 | 3,095 | 3,295 | 55 | +1.70% | 120,384 | 3.97억 |
| 2026-07-02 | 3,435 | 3,535 | 3,240 | 3,240 | -310 | -8.73% | 202,013 | 6.55억 |
| 2026-07-01 | 3,505 | 3,615 | 3,475 | 3,550 | 30 | +0.85% | 101,550 | 3.61억 |
| 2026-06-30 | 3,520 | 3,590 | 3,355 | 3,520 | -5 | -0.14% | 67,924 | 2.39억 |
| 2026-06-29 | 3,150 | 3,540 | 3,145 | 3,525 | 315 | +9.81% | 251,155 | 8.85억 |
| 2026-06-26 | 3,305 | 3,345 | 3,050 | 3,210 | -95 | -2.87% | 296,192 | 9.51억 |
| 2026-06-25 | 3,430 | 3,550 | 3,290 | 3,305 | -50 | -1.49% | 130,473 | 4.31억 |
| 2026-06-24 | 3,345 | 3,490 | 3,235 | 3,355 | 35 | +1.05% | 107,097 | 3.59억 |
| 2026-06-23 | 3,680 | 3,825 | 3,225 | 3,320 | -505 | -13.20% | 273,062 | 9.07억 |
| 2026-06-22 | 3,705 | 4,030 | 3,635 | 3,825 | 80 | +2.14% | 303,542 | 11.61억 |
| 2026-06-19 | 3,845 | 4,120 | 3,695 | 3,745 | -60 | -1.58% | 731,027 | 27.38억 |
| 2026-06-18 | 3,440 | 3,885 | 3,325 | 3,805 | 365 | +10.61% | 727,494 | 27.68억 |
| 2026-06-17 | 3,425 | 3,545 | 3,425 | 3,440 | -15 | -0.43% | 184,815 | 6.36억 |
| 2026-06-16 | 3,515 | 3,575 | 3,415 | 3,455 | -75 | -2.12% | 182,965 | 6.32억 |
| 2026-06-15 | 3,680 | 3,745 | 3,505 | 3,530 | -35 | -0.98% | 178,843 | 6.31억 |
| 2026-06-12 | 3,540 | 3,685 | 3,460 | 3,565 | 170 | +5.01% | 191,449 | 6.83억 |
| 2026-06-11 | 3,235 | 3,450 | 3,170 | 3,395 | 160 | +4.95% | 174,769 | 5.93억 |
| 2026-06-10 | 3,150 | 3,455 | 3,150 | 3,235 | 35 | +1.09% | 246,658 | 7.98억 |
| 2026-06-09 | 3,100 | 3,265 | 3,015 | 3,200 | 255 | +8.66% | 243,592 | 7.79억 |
| 2026-06-08 | 2,915 | 3,135 | 2,915 | 2,945 | -235 | -7.39% | 294,491 | 8.67억 |
| 2026-06-05 | 3,365 | 3,480 | 3,135 | 3,180 | -185 | -5.50% | 243,433 | 7.74억 |
| 2026-06-04 | 3,360 | 3,560 | 3,350 | 3,365 | 15 | +0.45% | 187,022 | 6.29억 |
| 2026-06-02 | 3,360 | 3,530 | 3,305 | 3,350 | -175 | -4.96% | 377,880 | 12.66억 |
| 2026-06-01 | 3,640 | 3,640 | 3,330 | 3,525 | -115 | -3.16% | 486,360 | 17.14억 |
| 2026-05-29 | 3,830 | 3,945 | 3,575 | 3,640 | -170 | -4.46% | 349,884 | 12.74억 |
| 2026-05-28 | 3,970 | 3,970 | 3,610 | 3,810 | -160 | -4.03% | 500,260 | 19.06억 |
| 2026-05-27 | 4,340 | 4,380 | 3,930 | 3,970 | -285 | -6.70% | 625,336 | 24.83억 |
| 2026-05-26 | 4,420 | 4,515 | 4,190 | 4,255 | -95 | -2.18% | 521,724 | 22.2억 |
| 2026-05-22 | 4,255 | 4,430 | 4,215 | 4,350 | 135 | +3.20% | 236,880 | 10.3억 |
| 2026-05-21 | 4,180 | 4,415 | 4,180 | 4,215 | 95 | +2.31% | 307,877 | 12.98억 |
| 2026-05-20 | 4,240 | 4,240 | 4,000 | 4,120 | -120 | -2.83% | 480,207 | 19.78억 |
| 2026-05-19 | 4,265 | 4,385 | 4,085 | 4,240 | -160 | -3.64% | 343,683 | 14.57억 |
| 2026-05-18 | 4,500 | 4,605 | 4,010 | 4,400 | -115 | -2.55% | 843,605 | 37.12억 |
| 2026-05-15 | 5,490 | 5,560 | 4,500 | 4,515 | -915 | -16.85% | 2,173,355 | 98.13억 |
| 2026-05-14 | 5,160 | 5,460 | 5,060 | 5,430 | 260 | +5.03% | 844,929 | 45.88억 |
| 2026-05-13 | 4,755 | 5,400 | 4,670 | 5,170 | 285 | +5.83% | 1,414,567 | 73.13억 |
| 2026-05-12 | 5,050 | 5,450 | 4,750 | 4,885 | -215 | -4.22% | 1,134,757 | 55.43억 |
| 2026-05-11 | 4,765 | 5,200 | 4,600 | 5,100 | 375 | +7.94% | 1,692,300 | 86.31억 |
| 2026-05-08 | 4,780 | 4,780 | 4,600 | 4,725 | -80 | -1.66% | 502,206 | 23.73억 |
| 2026-05-07 | 5,140 | 5,150 | 4,800 | 4,805 | -235 | -4.66% | 558,002 | 26.81억 |
| 2026-05-06 | 4,820 | 5,350 | 4,820 | 5,040 | 235 | +4.89% | 1,516,546 | 76.43억 |
| 2026-05-04 | 4,650 | 4,945 | 4,615 | 4,805 | 225 | +4.91% | 681,809 | 32.76억 |
| 2026-04-30 | 4,650 | 4,735 | 4,570 | 4,580 | -70 | -1.51% | 262,340 | 12.02억 |
| 2026-04-29 | 4,650 | 4,730 | 4,560 | 4,650 | -85 | -1.80% | 422,431 | 19.64억 |
| 2026-04-28 | 5,000 | 5,000 | 4,705 | 4,735 | -245 | -4.92% | 550,764 | 26.08억 |
| 2026-04-27 | 4,835 | 5,100 | 4,780 | 4,980 | 230 | +4.84% | 884,805 | 44.06억 |
| 2026-04-24 | 4,585 | 4,845 | 4,575 | 4,750 | 165 | +3.60% | 562,601 | 26.72억 |
| 2026-04-23 | 4,720 | 4,720 | 4,520 | 4,585 | -95 | -2.03% | 306,548 | 14.06억 |
| 2026-04-22 | 4,690 | 4,690 | 4,530 | 4,680 | 10 | +0.21% | 369,114 | 17.27억 |
| 2026-04-21 | 4,760 | 4,870 | 4,630 | 4,670 | -80 | -1.68% | 539,184 | 25.18억 |
| 2026-04-20 | 4,845 | 4,845 | 4,690 | 4,750 | -95 | -1.96% | 517,939 | 24.6억 |
| 2026-04-17 | 4,950 | 4,950 | 4,770 | 4,845 | -105 | -2.12% | 312,333 | 15.13억 |
| 2026-04-16 | 5,070 | 5,110 | 4,885 | 4,950 | -90 | -1.79% | 544,739 | 26.96억 |
| 2026-04-15 | 5,000 | 5,130 | 4,840 | 5,040 | 175 | +3.60% | 987,461 | 49.77억 |
| 2026-04-14 | 4,870 | 4,950 | 4,775 | 4,865 | 105 | +2.21% | 640,976 | 31.18억 |
| 2026-04-13 | 4,545 | 5,150 | 4,485 | 4,760 | 200 | +4.39% | 1,615,427 | 76.89억 |
| 2026-04-10 | 4,675 | 4,750 | 4,550 | 4,560 | 10 | +0.22% | 480,059 | 21.89억 |
| 2026-04-09 | 4,725 | 4,730 | 4,540 | 4,550 | -265 | -5.50% | 413,303 | 18.81억 |
| 2026-04-08 | 4,670 | 4,815 | 4,575 | 4,815 | 415 | +9.43% | 615,209 | 29.62억 |
| 2026-04-07 | 4,510 | 4,580 | 4,285 | 4,400 | -5 | -0.11% | 412,408 | 18.15억 |
| 2026-04-06 | 4,460 | 4,550 | 4,200 | 4,405 | -40 | -0.90% | 465,366 | 20.5억 |
| 2026-04-03 | 4,660 | 4,720 | 4,400 | 4,445 | -125 | -2.74% | 390,741 | 17.37억 |
| 2026-04-02 | 5,050 | 5,070 | 4,420 | 4,570 | -370 | -7.49% | 695,474 | 31.78억 |
| 2026-04-01 | 4,835 | 4,975 | 4,765 | 4,940 | 340 | +7.39% | 686,600 | 33.92억 |
| 2026-03-31 | 5,150 | 5,190 | 4,600 | 4,600 | -640 | -12.21% | 1,087,951 | 50.05억 |
| 2026-03-30 | 4,870 | 5,700 | 4,750 | 5,240 | 365 | +7.49% | 3,957,227 | 207억 |
| 2026-03-27 | 4,505 | 4,875 | 4,455 | 4,875 | — | — | 930,892 | 45.38억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)