저스템

417840KOSDAQ

14,810원+410 (+2.85%)전일 종가 2026-09-18

52주 위치

2,96322,25061%신고가 대비 -33.44%

시가총액: 3,387억
PER: 66.71
PBR: 4.80
EPS(TTM): 222원
BPS: 3,088원
자사주비율: 0.56%
결산월: 12월

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 종가14,810원

시가총액3,387억

52주 최고22,250원

52주 최저2,963원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+4.7%	-4.7%	+106.8%	+154.9%	+230.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	14,710	15,240	14,490	14,810	410	+2.85%	590,183	87.41억
2026-09-17	14,670	14,860	14,200	14,400	-130	-0.89%	478,546	68.91억
2026-09-16	14,460	14,800	14,170	14,530	110	+0.76%	466,809	67.83억
2026-09-15	14,710	15,220	14,280	14,420	-440	-2.96%	653,448	94.23억
2026-09-14	15,310	15,410	14,860	14,860	-860	-5.47%	730,077	108억
2026-09-11	14,250	16,500	14,250	15,720	930	+6.29%	2,875,484	452억
2026-09-10	13,890	15,060	13,790	14,790	900	+6.48%	1,443,224	213억
2026-09-09	13,890	14,200	13,710	13,890	0	0.00%	757,292	105억
2026-09-08	14,080	14,430	13,890	13,890	-190	-1.35%	729,115	101억
2026-09-07	15,480	15,480	13,940	14,080	-1,030	-6.82%	1,295,815	182억
2026-09-04	15,070	15,240	14,560	15,110	140	+0.94%	631,034	95.35억
2026-09-03	15,290	16,070	14,570	14,970	-60	-0.40%	1,507,329	226억
2026-09-02	13,770	15,400	13,700	15,030	920	+6.52%	1,540,863	232억
2026-09-01	14,160	14,180	13,530	14,110	210	+1.51%	546,122	77.06억
2026-08-31	12,900	14,050	12,400	13,900	580	+4.35%	664,835	92.41억
2026-08-28	12,820	13,400	12,820	13,320	600	+4.72%	593,647	79.07억
2026-08-27	12,460	12,770	12,030	12,720	530	+4.35%	368,526	46.88억
2026-08-26	12,000	12,330	11,770	12,190	100	+0.83%	236,709	28.85억
2026-08-25	11,370	12,180	10,900	12,090	550	+4.77%	399,705	48.32억
2026-08-24	11,850	12,290	11,440	11,540	-310	-2.62%	379,172	43.76억
2026-08-21	12,580	12,580	11,780	11,850	-910	-7.13%	432,026	51.2억
2026-08-20	13,290	13,300	12,380	12,760	-140	-1.09%	631,140	80.53억
2026-08-19	13,100	14,050	12,710	12,900	-1,250	-8.83%	947,515	122억
2026-08-18	13,970	15,200	13,600	14,150	580	+4.27%	2,675,571	379억
2026-08-14	13,650	13,690	12,630	13,570	130	+0.97%	1,223,412	166억
2026-08-13	14,880	14,880	13,100	13,440	-410	-2.96%	2,518,926	339억
2026-08-12	12,530	14,280	12,120	13,850	1,460	+11.78%	1,624,747	225억
2026-08-11	11,740	12,840	11,310	12,390	640	+5.45%	1,760,731	218억
2026-08-10	10,230	11,790	10,000	11,750	1,800	+18.09%	1,473,081	173억
2026-08-07	11,000	11,200	9,820	9,950	-950	-8.72%	1,151,716	115억
2026-08-06	9,950	11,100	9,850	10,900	770	+7.60%	1,268,118	138억
2026-08-05	10,270	10,270	9,500	10,130	750	+8.00%	866,365	87.76억
2026-08-04	9,190	9,380	8,730	9,380	480	+5.39%	527,821	49.51억
2026-08-03	8,810	9,300	8,570	8,900	-140	-1.55%	452,275	40.25억
2026-07-31	8,300	9,100	8,160	9,040	1,820	+25.21%	1,005,283	90.88억
2026-07-30	7,190	7,830	7,020	7,220	-360	-4.75%	719,908	51.98억
2026-07-29	8,630	9,080	7,110	7,580	-930	-10.93%	1,044,861	79.2억
2026-07-28	9,500	9,730	8,350	8,510	-1,770	-17.22%	1,082,739	92.14억
2026-07-27	10,370	10,550	9,810	10,280	300	+3.01%	489,499	50.32억
2026-07-24	11,010	11,030	9,980	9,980	-1,390	-12.23%	578,554	57.74억
2026-07-23	11,490	11,680	10,710	11,370	90	+0.80%	860,072	97.79억
2026-07-22	12,300	12,860	11,240	11,280	-580	-4.89%	1,065,803	120억
2026-07-21	10,960	12,050	10,700	11,860	900	+8.21%	724,293	85.9억
2026-07-20	11,480	12,200	10,600	10,960	-1,140	-9.42%	625,464	68.55억
2026-07-16	12,740	12,880	11,900	12,100	-1,100	-8.33%	593,897	71.86억
2026-07-15	12,900	13,590	12,380	13,200	1,060	+8.73%	1,250,869	165억
2026-07-14	11,660	12,370	11,210	12,140	490	+4.21%	1,149,029	139억
2026-07-13	13,000	13,570	11,520	11,650	-1,070	-8.41%	1,284,357	150억
2026-07-10	11,000	13,050	10,900	12,720	2,490	+24.34%	1,854,123	236억
2026-07-09	10,270	10,920	9,800	10,230	440	+4.49%	1,215,321	124억
2026-07-08	10,000	10,690	9,610	9,790	-580	-5.59%	701,727	68.7억
2026-07-07	10,800	11,350	10,010	10,370	-480	-4.42%	586,867	60.86억
2026-07-06	12,190	12,320	10,400	10,850	-1,260	-10.40%	832,291	90.3억
2026-07-03	13,000	13,000	11,120	12,110	-510	-4.04%	788,524	95.49억
2026-07-02	14,500	14,500	12,560	12,620	-2,680	-17.52%	1,083,956	137억
2026-07-01	14,970	15,760	14,520	15,300	340	+2.27%	1,104,393	169억
2026-06-30	14,000	15,450	13,840	14,960	960	+6.86%	994,350	149억
2026-06-29	13,640	14,580	13,390	14,000	560	+4.17%	608,984	85.26억
2026-06-26	14,180	14,500	12,870	13,440	-870	-6.08%	659,502	88.64억
2026-06-25	13,200	14,700	12,940	14,310	2,040	+16.63%	1,249,513	179억
2026-06-24	12,300	12,950	11,840	12,270	-130	-1.05%	731,278	89.73억
2026-06-23	14,380	14,400	12,400	12,400	-1,990	-13.83%	737,795	91.49억
2026-06-22	14,200	14,890	13,200	14,390	110	+0.77%	521,368	75.02억
2026-06-19	15,540	15,890	13,950	14,280	-1,260	-8.11%	630,511	90.04억
2026-06-18	15,900	15,990	14,760	15,540	-350	-2.20%	727,940	113억
2026-06-17	16,260	16,890	15,720	15,890	-410	-2.52%	587,488	93.35억
2026-06-16	17,490	17,590	16,200	16,300	-1,020	-5.89%	754,032	123억
2026-06-15	18,500	18,500	16,560	17,320	-180	-1.03%	939,830	163억
2026-06-12	16,690	19,000	16,100	17,500	2,310	+15.21%	2,476,286	433억
2026-06-11	13,900	15,390	13,500	15,190	920	+6.45%	638,089	96.93억
2026-06-10	14,910	15,570	13,850	14,270	-930	-6.12%	500	714만
2026-06-09	14,080	15,420	13,570	15,200	2,000	+15.15%	901,758	137억
2026-06-08	12,900	13,930	12,800	13,200	-1,470	-10.02%	563,947	74.44억
2026-06-05	15,610	15,610	13,920	14,670	-1,320	-8.26%	786,107	115억
2026-06-04	15,300	16,590	14,520	15,990	1,120	+7.53%	927,381	148억
2026-06-02	16,130	16,140	14,230	14,870	-1,260	-7.81%	1,550,424	231억
2026-06-01	17,500	17,500	16,000	16,130	-1,430	-8.14%	1,370,092	221억
2026-05-29	18,600	19,200	17,230	17,560	-340	-1.90%	1,382,158	243억
2026-05-28	18,100	19,050	16,900	17,900	-1,090	-5.74%	2,023,388	362억
2026-05-27	20,000	22,250	18,870	18,990	450	+2.43%	4,101,097	779억
2026-05-26	19,000	19,440	18,100	18,540	-250	-1.33%	1,208,356	224억
2026-05-22	18,310	19,110	17,240	18,790	680	+3.75%	1,370,302	257억
2026-05-21	18,390	19,900	17,540	18,110	440	+2.49%	2,257,923	409억
2026-05-20	17,260	18,800	16,770	17,670	420	+2.43%	1,937,483	342억
2026-05-19	17,030	18,300	16,450	17,250	240	+1.41%	1,633,804	282억
2026-05-18	15,800	17,700	15,380	17,010	910	+5.65%	1,585,871	270억
2026-05-15	17,940	18,790	15,500	16,100	-1,150	-6.67%	1,994,588	321억
2026-05-14	17,620	18,800	16,500	17,250	220	+1.29%	3,604,871	622억
2026-05-13	13,100	17,030	12,430	17,030	3,930	+30.00%	4,523,412	770억
2026-05-12	14,390	14,630	12,080	13,100	-1,330	-9.22%	1,144,923	150억
2026-05-11	14,890	14,910	13,900	14,430	130	+0.91%	567,355	81.87억
2026-05-08	13,360	14,480	12,700	14,300	770	+5.69%	798,944	114억
2026-05-07	13,950	13,980	13,300	13,530	-370	-2.66%	543,492	73.53억
2026-05-06	13,300	14,500	13,020	13,900	1,050	+8.17%	1,048,097	146억
2026-05-04	12,490	12,900	12,300	12,850	780	+6.46%	768,234	98.72억
2026-04-30	12,010	12,970	12,000	12,070	770	+6.81%	1,666,097	201억
2026-04-29	11,550	11,660	10,860	11,300	-440	-3.75%	849,437	95.99억
2026-04-28	12,100	12,100	11,500	11,740	-310	-2.57%	581,666	68.29억
2026-04-27	12,280	12,300	11,380	12,050	10	+0.08%	995,179	120억
2026-04-24	11,700	12,100	11,320	12,040	250	+2.12%	893,780	108억
2026-04-23	12,310	12,370	11,400	11,790	-470	-3.83%	1,463,345	173억
2026-04-22	11,040	12,800	11,040	12,260	1,240	+11.25%	5,649,988	693억
2026-04-21	10,380	11,300	10,380	11,020	780	+7.62%	3,816,318	421억
2026-04-20	10,620	10,670	10,130	10,240	-380	-3.58%	1,595,879	163억
2026-04-17	10,920	10,930	10,300	10,620	-400	-3.63%	2,802,327	298억
2026-04-16	9,900	11,370	9,470	11,020	1,420	+14.79%	10,511,264	1,158억
2026-04-15	7,930	9,880	7,700	9,600	2,000	+26.32%	11,072,100	1,063억
2026-04-14	7,830	7,960	7,550	7,600	220	+2.98%	2,230,447	170억
2026-04-13	6,990	7,830	6,900	7,380	350	+4.98%	3,357,055	248억
2026-04-10	7,340	7,420	6,960	7,030	40	+0.57%	1,968,955	138억
2026-04-09	6,450	7,100	6,390	6,990	350	+5.27%	2,210,679	155억
2026-04-08	6,190	6,660	6,070	6,640	770	+13.12%	999,745	66.38억
2026-04-07	6,180	6,350	5,570	5,870	-110	-1.84%	414,645	24.34억
2026-04-06	6,130	6,180	5,930	5,980	-150	-2.45%	377,829	22.59억
2026-04-03	6,310	6,360	6,100	6,130	-40	-0.65%	417,718	25.61억
2026-04-02	6,790	6,810	5,990	6,170	-510	-7.63%	785,167	48.44억
2026-04-01	6,610	6,730	6,590	6,680	380	+6.03%	400,917	26.78억
2026-03-31	6,710	6,750	6,250	6,300	-550	-8.03%	706,115	44.49억
2026-03-30	6,720	7,040	6,580	6,850	-80	-1.15%	714,104	48.92억
2026-03-27	6,400	6,990	6,170	6,930	—	—	1,057,044	73.25억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)