제이투케이바이오
420570KOSDAQ· 화학 물질 및 화학제품 제조업; 의약품 제외9,770원+30 (+0.31%)전일 종가 2026-09-18
52주 위치
6,71012,86050%신고가 대비 -24.03%
- 시가총액
- 571억
- PER
- 9.82
- PBR
- 1.56
- EPS(TTM)
- 995원
- BPS
- 6,254원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +7.6% | +35.7% | +27.7% | +13.6% | +1.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 9,720 | 10,200 | 9,390 | 9,770 | 30 | +0.31% | 93,092 | 9.1억 |
| 2026-09-17 | 8,800 | 10,500 | 8,740 | 9,740 | 1,170 | +13.65% | 585,937 | 57.07억 |
| 2026-09-16 | 8,490 | 8,600 | 8,150 | 8,570 | 220 | +2.63% | 30,935 | 2.65억 |
| 2026-09-15 | 8,440 | 8,540 | 8,350 | 8,350 | -90 | -1.07% | 11,369 | 9,493만 |
| 2026-09-14 | 8,250 | 8,590 | 8,250 | 8,440 | -10 | -0.12% | 18,301 | 1.54억 |
| 2026-09-11 | 8,510 | 8,560 | 8,290 | 8,450 | -60 | -0.71% | 21,090 | 1.78억 |
| 2026-09-10 | 8,710 | 8,910 | 8,500 | 8,510 | -210 | -2.41% | 20,956 | 1.78억 |
| 2026-09-09 | 8,850 | 9,050 | 8,710 | 8,720 | -130 | -1.47% | 21,592 | 1.88억 |
| 2026-09-08 | 9,130 | 9,130 | 8,810 | 8,850 | -280 | -3.07% | 34,972 | 3.1억 |
| 2026-09-07 | 9,380 | 9,380 | 8,990 | 9,130 | -310 | -3.28% | 44,967 | 4.11억 |
| 2026-09-04 | 9,440 | 9,870 | 9,280 | 9,440 | 10 | +0.11% | 28,642 | 2.7억 |
| 2026-09-03 | 10,220 | 10,280 | 9,350 | 9,430 | -780 | -7.64% | 71,111 | 6.71억 |
| 2026-09-02 | 10,670 | 10,840 | 9,950 | 10,210 | -650 | -5.99% | 54,050 | 5.52억 |
| 2026-09-01 | 10,180 | 11,180 | 10,180 | 10,860 | 680 | +6.68% | 118,687 | 12.89억 |
| 2026-08-31 | 10,470 | 10,570 | 9,900 | 10,180 | -430 | -4.05% | 35,950 | 3.66억 |
| 2026-08-28 | 10,470 | 10,750 | 10,220 | 10,610 | 40 | +0.38% | 44,736 | 4.75억 |
| 2026-08-27 | 10,400 | 10,620 | 10,160 | 10,570 | 160 | +1.54% | 56,481 | 5.97억 |
| 2026-08-26 | 9,890 | 10,800 | 9,670 | 10,410 | 600 | +6.12% | 156,364 | 16.28억 |
| 2026-08-25 | 9,390 | 9,850 | 9,120 | 9,810 | 600 | +6.51% | 121,817 | 11.95억 |
| 2026-08-24 | 8,750 | 9,390 | 8,750 | 9,210 | 460 | +5.26% | 51,720 | 4.76억 |
| 2026-08-21 | 8,780 | 8,980 | 8,520 | 8,750 | -150 | -1.69% | 43,169 | 3.78억 |
| 2026-08-20 | 8,760 | 8,930 | 8,680 | 8,900 | 250 | +2.89% | 27,360 | 2.44억 |
| 2026-08-19 | 9,010 | 9,010 | 8,600 | 8,650 | -430 | -4.74% | 61,328 | 5.3억 |
| 2026-08-18 | 9,630 | 9,670 | 9,050 | 9,080 | -550 | -5.71% | 91,207 | 8.28억 |
| 2026-08-14 | 9,900 | 10,040 | 9,560 | 9,630 | -130 | -1.33% | 130,719 | 12.59억 |
| 2026-08-13 | 11,420 | 11,420 | 9,650 | 9,760 | -2,240 | -18.67% | 517,381 | 50.5억 |
| 2026-08-12 | 11,390 | 12,860 | 10,850 | 12,000 | 810 | +7.24% | 279,230 | 33.51억 |
| 2026-08-11 | 10,720 | 11,290 | 10,560 | 11,190 | 630 | +5.97% | 67,071 | 7.51억 |
| 2026-08-10 | 10,330 | 10,750 | 10,020 | 10,560 | 230 | +2.23% | 22,808 | 2.41억 |
| 2026-08-07 | 10,250 | 10,660 | 9,870 | 10,330 | 80 | +0.78% | 39,341 | 4.06억 |
| 2026-08-06 | 9,460 | 10,250 | 9,310 | 10,250 | 720 | +7.56% | 46,020 | 4.72억 |
| 2026-08-05 | 9,450 | 9,580 | 9,220 | 9,530 | 190 | +2.03% | 14,596 | 1.39억 |
| 2026-08-04 | 9,250 | 9,450 | 8,940 | 9,340 | -10 | -0.11% | 25,087 | 2.34억 |
| 2026-08-03 | 9,300 | 9,520 | 9,030 | 9,350 | -100 | -1.06% | 18,972 | 1.77억 |
| 2026-07-31 | 9,200 | 9,500 | 8,520 | 9,450 | 220 | +2.38% | 54,957 | 5.19억 |
| 2026-07-30 | 9,240 | 9,240 | 8,620 | 9,230 | 30 | +0.33% | 42,783 | 3.95억 |
| 2026-07-29 | 9,270 | 9,480 | 8,200 | 9,200 | -90 | -0.97% | 55,671 | 5.12억 |
| 2026-07-28 | 9,390 | 10,050 | 8,810 | 9,290 | -10 | -0.11% | 107,604 | 10억 |
| 2026-07-27 | 9,120 | 9,330 | 9,050 | 9,300 | 180 | +1.97% | 24,634 | 2.29억 |
| 2026-07-24 | 8,920 | 9,330 | 8,780 | 9,120 | 180 | +2.01% | 29,406 | 2.68억 |
| 2026-07-23 | 8,680 | 9,050 | 8,410 | 8,940 | 510 | +6.05% | 32,862 | 2.94억 |
| 2026-07-22 | 8,430 | 8,660 | 8,300 | 8,430 | -230 | -2.66% | 13,219 | 1.11억 |
| 2026-07-21 | 7,500 | 8,770 | 7,500 | 8,660 | 820 | +10.46% | 55,244 | 4.78억 |
| 2026-07-20 | 8,340 | 8,340 | 7,480 | 7,840 | -450 | -5.43% | 40,722 | 3.19억 |
| 2026-07-16 | 8,320 | 8,610 | 8,060 | 8,290 | -30 | -0.36% | 9,709 | 8,049만 |
| 2026-07-15 | 7,900 | 8,340 | 7,900 | 8,320 | 360 | +4.52% | 10,263 | 8,539만 |
| 2026-07-14 | 7,950 | 7,980 | 7,580 | 7,960 | 10 | +0.13% | 18,958 | 1.51억 |
| 2026-07-13 | 8,150 | 8,480 | 7,660 | 7,950 | -200 | -2.45% | 25,183 | 2억 |
| 2026-07-10 | 7,770 | 8,210 | 7,770 | 8,150 | 410 | +5.30% | 14,631 | 1.19억 |
| 2026-07-09 | 7,900 | 8,180 | 7,550 | 7,740 | -150 | -1.90% | 15,324 | 1.19억 |
| 2026-07-08 | 8,180 | 8,590 | 7,740 | 7,890 | -290 | -3.55% | 9,842 | 7,765만 |
| 2026-07-07 | 8,000 | 8,450 | 8,000 | 8,180 | -50 | -0.61% | 15,888 | 1.3억 |
| 2026-07-06 | 8,290 | 8,300 | 7,580 | 8,230 | -70 | -0.84% | 8,680 | 7,144만 |
| 2026-07-03 | 8,510 | 8,580 | 8,000 | 8,300 | -210 | -2.47% | 21,111 | 1.75억 |
| 2026-07-02 | 7,450 | 8,780 | 7,450 | 8,510 | 460 | +5.71% | 60,156 | 5.12억 |
| 2026-07-01 | 7,530 | 8,190 | 7,500 | 8,050 | 560 | +7.48% | 41,574 | 3.35억 |
| 2026-06-30 | 7,570 | 7,730 | 7,400 | 7,490 | 0 | 0.00% | 29,649 | 2.22억 |
| 2026-06-29 | 7,150 | 7,630 | 7,000 | 7,490 | 290 | +4.03% | 14,200 | 1.06억 |
| 2026-06-26 | 7,200 | 7,280 | 6,710 | 7,200 | -60 | -0.83% | 50,604 | 3.64억 |
| 2026-06-25 | 7,040 | 7,620 | 7,040 | 7,260 | 220 | +3.13% | 31,555 | 2.29억 |
| 2026-06-24 | 6,900 | 7,170 | 6,800 | 7,040 | 90 | +1.29% | 21,113 | 1.49억 |
| 2026-06-23 | 7,300 | 7,310 | 6,800 | 6,950 | -410 | -5.57% | 57,459 | 3.99억 |
| 2026-06-22 | 7,260 | 7,610 | 7,160 | 7,360 | 250 | +3.52% | 47,201 | 3.47억 |
| 2026-06-19 | 7,420 | 7,620 | 7,000 | 7,110 | -90 | -1.25% | 42,865 | 3.05억 |
| 2026-06-18 | 7,520 | 7,610 | 7,200 | 7,200 | -440 | -5.76% | 24,068 | 1.73억 |
| 2026-06-17 | 7,540 | 7,740 | 7,460 | 7,640 | 40 | +0.53% | 18,975 | 1.45억 |
| 2026-06-16 | 7,580 | 7,740 | 7,450 | 7,600 | 20 | +0.26% | 38,349 | 2.91억 |
| 2026-06-15 | 7,370 | 8,900 | 7,200 | 7,580 | 240 | +3.27% | 449,617 | 34.08억 |
| 2026-06-12 | 7,360 | 7,640 | 7,210 | 7,340 | -10 | -0.14% | 35,860 | 2.63억 |
| 2026-06-11 | 7,230 | 7,350 | 7,040 | 7,350 | 90 | +1.24% | 16,971 | 1.25억 |
| 2026-06-10 | 7,220 | 7,370 | 7,010 | 7,260 | -10 | -0.14% | 27,813 | 2.02억 |
| 2026-06-09 | 7,010 | 7,460 | 7,000 | 7,270 | 80 | +1.11% | 55,205 | 4.01억 |
| 2026-06-08 | 7,040 | 7,490 | 7,010 | 7,190 | -620 | -7.94% | 54,899 | 3.95억 |
| 2026-06-05 | 7,970 | 7,970 | 7,520 | 7,810 | -160 | -2.01% | 24,073 | 1.88억 |
| 2026-06-04 | 7,790 | 8,330 | 7,670 | 7,970 | -10 | -0.13% | 40,167 | 3.2억 |
| 2026-06-02 | 7,910 | 7,990 | 7,390 | 7,980 | -50 | -0.62% | 57,816 | 4.61억 |
| 2026-06-01 | 8,600 | 8,720 | 7,790 | 8,030 | -760 | -8.65% | 90,847 | 7.3억 |
| 2026-05-29 | 9,260 | 9,360 | 8,790 | 8,790 | -620 | -6.59% | 45,908 | 4.04억 |
| 2026-05-28 | 9,330 | 9,530 | 8,800 | 9,410 | -120 | -1.26% | 88,600 | 8.34억 |
| 2026-05-27 | 10,000 | 10,000 | 9,330 | 9,530 | -480 | -4.80% | 86,267 | 8.22억 |
| 2026-05-26 | 10,470 | 10,560 | 9,580 | 10,010 | -450 | -4.30% | 138,291 | 13.84억 |
| 2026-05-22 | 10,350 | 10,560 | 10,110 | 10,460 | 110 | +1.06% | 119,296 | 12.48억 |
| 2026-05-21 | 10,700 | 11,070 | 10,160 | 10,350 | -400 | -3.72% | 196,974 | 20.39억 |
| 2026-05-20 | 10,120 | 11,480 | 9,910 | 10,750 | 670 | +6.65% | 569,336 | 61.2억 |
| 2026-05-19 | 9,590 | 11,760 | 9,260 | 10,080 | 690 | +7.35% | 1,417,060 | 143억 |
| 2026-05-18 | 10,100 | 10,350 | 9,210 | 9,390 | -740 | -7.31% | 189,907 | 17.83억 |
| 2026-05-15 | 9,060 | 11,850 | 8,870 | 10,130 | 740 | +7.88% | 1,682,819 | 170억 |
| 2026-05-14 | 8,680 | 9,940 | 8,310 | 9,390 | 1,530 | +19.47% | 1,580,011 | 148억 |
| 2026-05-13 | 8,170 | 8,170 | 7,800 | 7,860 | -140 | -1.75% | 12,186 | 9,578만 |
| 2026-05-12 | 8,000 | 8,200 | 7,940 | 8,000 | 0 | 0.00% | 18,613 | 1.49억 |
| 2026-05-11 | 8,000 | 8,060 | 7,850 | 8,000 | 30 | +0.38% | 13,006 | 1.04억 |
| 2026-05-08 | 7,860 | 7,990 | 7,850 | 7,970 | 100 | +1.27% | 7,180 | 5,722만 |
| 2026-05-07 | 8,050 | 8,050 | 7,780 | 7,870 | -210 | -2.60% | 25,738 | 2.03억 |
| 2026-05-06 | 8,570 | 8,570 | 7,990 | 8,080 | -220 | -2.65% | 32,147 | 2.6억 |
| 2026-05-04 | 8,260 | 8,390 | 8,150 | 8,300 | 40 | +0.48% | 33,079 | 2.75억 |
| 2026-04-30 | 8,390 | 8,520 | 8,260 | 8,260 | -130 | -1.55% | 17,739 | 1.47억 |
| 2026-04-29 | 8,490 | 8,600 | 8,260 | 8,390 | 80 | +0.96% | 23,598 | 1.98억 |
| 2026-04-28 | 8,370 | 8,470 | 8,280 | 8,310 | -140 | -1.66% | 25,761 | 2.14억 |
| 2026-04-27 | 8,570 | 8,590 | 8,380 | 8,450 | -120 | -1.40% | 25,522 | 2.16억 |
| 2026-04-24 | 8,650 | 8,840 | 8,440 | 8,570 | 120 | +1.42% | 62,663 | 5.37억 |
| 2026-04-23 | 8,360 | 8,450 | 8,220 | 8,450 | 130 | +1.56% | 16,520 | 1.4억 |
| 2026-04-22 | 8,330 | 8,500 | 8,110 | 8,320 | -10 | -0.12% | 19,648 | 1.63억 |
| 2026-04-21 | 8,350 | 8,560 | 8,230 | 8,330 | 30 | +0.36% | 39,224 | 3.27억 |
| 2026-04-20 | 8,430 | 8,480 | 8,220 | 8,300 | -90 | -1.07% | 19,214 | 1.59억 |
| 2026-04-17 | 8,370 | 8,510 | 8,290 | 8,390 | 40 | +0.48% | 32,665 | 2.74억 |
| 2026-04-16 | 8,310 | 8,400 | 8,210 | 8,350 | 50 | +0.60% | 31,160 | 2.6억 |
| 2026-04-15 | 8,280 | 8,320 | 8,160 | 8,300 | 90 | +1.10% | 34,253 | 2.84억 |
| 2026-04-14 | 8,120 | 8,210 | 8,080 | 8,210 | 130 | +1.61% | 26,737 | 2.2억 |
| 2026-04-13 | 7,730 | 8,190 | 7,640 | 8,080 | 350 | +4.53% | 43,245 | 3.49억 |
| 2026-04-10 | 7,650 | 7,830 | 7,600 | 7,730 | 20 | +0.26% | 17,500 | 1.35억 |
| 2026-04-09 | 7,600 | 7,710 | 7,580 | 7,710 | 50 | +0.65% | 3,789 | 2,921만 |
| 2026-04-08 | 7,470 | 7,660 | 7,470 | 7,660 | 190 | +2.54% | 9,149 | 7,008만 |
| 2026-04-07 | 7,470 | 7,710 | 7,360 | 7,470 | -120 | -1.58% | 13,920 | 1.04억 |
| 2026-04-06 | 7,640 | 7,700 | 7,430 | 7,590 | -50 | -0.65% | 7,057 | 5,356만 |
| 2026-04-03 | 7,460 | 7,800 | 7,460 | 7,640 | 120 | +1.60% | 3,627 | 2,771만 |
| 2026-04-02 | 7,890 | 7,890 | 7,420 | 7,520 | -380 | -4.81% | 13,170 | 9,904만 |
| 2026-04-01 | 7,750 | 8,090 | 7,680 | 7,900 | 270 | +3.54% | 17,919 | 1.42억 |
| 2026-03-31 | 7,660 | 7,840 | 7,480 | 7,630 | -90 | -1.17% | 5,077 | 3,874만 |
| 2026-03-30 | 7,420 | 7,900 | 7,420 | 7,720 | 30 | +0.39% | 12,816 | 9,894만 |
| 2026-03-27 | 7,740 | 7,760 | 7,490 | 7,690 | — | — | 7,853 | 6,039만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)