JTC
950170KOSDAQ4,265원0 (0.00%)전일 종가 2026-09-18
52주 위치
3,3507,42022%신고가 대비 -42.52%
- PER
- 28.25
- EPS(TTM)
- 151원
- 결산월
- 2월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -0.6% | -11.6% | -17.2% | +11.6% | -40.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,265 | 4,265 | 4,145 | 4,265 | 0 | 0.00% | 13,562 | 5,784만 |
| 2026-09-17 | 4,345 | 4,345 | 4,255 | 4,265 | 15 | +0.35% | 6,282 | 2,679만 |
| 2026-09-16 | 4,325 | 4,325 | 4,135 | 4,250 | -50 | -1.16% | 8,828 | 3,752만 |
| 2026-09-15 | 4,330 | 4,395 | 4,265 | 4,300 | -30 | -0.69% | 10,028 | 4,312만 |
| 2026-09-14 | 4,320 | 4,390 | 4,230 | 4,330 | 10 | +0.23% | 14,689 | 6,360만 |
| 2026-09-11 | 4,320 | 4,395 | 4,220 | 4,320 | 0 | 0.00% | 4,423 | 1,911만 |
| 2026-09-10 | 4,340 | 4,420 | 4,290 | 4,320 | -20 | -0.46% | 5,143 | 2,222만 |
| 2026-09-09 | 4,395 | 4,395 | 4,295 | 4,340 | -50 | -1.14% | 3,285 | 1,426만 |
| 2026-09-08 | 4,400 | 4,405 | 4,320 | 4,390 | -10 | -0.23% | 12,402 | 5,444만 |
| 2026-09-07 | 4,450 | 4,480 | 4,305 | 4,400 | -50 | -1.12% | 2,795 | 1,230만 |
| 2026-09-04 | 4,400 | 4,455 | 4,400 | 4,450 | 50 | +1.14% | 3,024 | 1,346만 |
| 2026-09-03 | 4,420 | 4,440 | 4,360 | 4,400 | 10 | +0.23% | 8,586 | 3,778만 |
| 2026-09-02 | 4,370 | 4,400 | 4,315 | 4,390 | 20 | +0.46% | 18,425 | 8,089만 |
| 2026-09-01 | 4,385 | 4,405 | 4,340 | 4,370 | 30 | +0.69% | 2,347 | 1,026만 |
| 2026-08-31 | 4,340 | 4,385 | 4,305 | 4,340 | 0 | 0.00% | 4,285 | 1,860만 |
| 2026-08-28 | 4,395 | 4,395 | 4,340 | 4,340 | -55 | -1.25% | 5,810 | 2,522만 |
| 2026-08-27 | 4,415 | 4,420 | 4,290 | 4,395 | 25 | +0.57% | 4,909 | 2,158만 |
| 2026-08-26 | 4,355 | 4,430 | 4,305 | 4,370 | 15 | +0.34% | 8,030 | 3,509만 |
| 2026-08-25 | 4,340 | 4,370 | 4,230 | 4,355 | 15 | +0.35% | 9,616 | 4,188만 |
| 2026-08-24 | 4,295 | 4,355 | 4,205 | 4,340 | 60 | +1.40% | 14,776 | 6,413만 |
| 2026-08-21 | 4,335 | 4,375 | 4,200 | 4,280 | 10 | +0.23% | 11,735 | 5,023만 |
| 2026-08-20 | 4,345 | 4,345 | 4,255 | 4,270 | 15 | +0.35% | 6,464 | 2,760만 |
| 2026-08-19 | 4,290 | 4,360 | 4,230 | 4,255 | -35 | -0.82% | 18,590 | 7,910만 |
| 2026-08-18 | 4,260 | 4,370 | 4,160 | 4,290 | 30 | +0.70% | 23,147 | 9,930만 |
| 2026-08-14 | 4,225 | 4,330 | 4,225 | 4,260 | 0 | 0.00% | 5,632 | 2,399만 |
| 2026-08-13 | 4,175 | 4,260 | 4,120 | 4,260 | 85 | +2.04% | 12,056 | 5,136만 |
| 2026-08-12 | 4,160 | 4,235 | 4,145 | 4,175 | 15 | +0.36% | 8,557 | 3,573만 |
| 2026-08-11 | 4,170 | 4,175 | 4,050 | 4,160 | 75 | +1.84% | 20,036 | 8,335만 |
| 2026-08-10 | 4,390 | 4,390 | 3,990 | 4,085 | -175 | -4.11% | 87,027 | 3.56억 |
| 2026-08-07 | 4,380 | 4,380 | 4,230 | 4,260 | -30 | -0.70% | 6,777 | 2,887만 |
| 2026-08-06 | 4,310 | 4,375 | 4,210 | 4,290 | -30 | -0.69% | 13,985 | 6,000만 |
| 2026-08-05 | 4,415 | 4,440 | 4,295 | 4,320 | -95 | -2.15% | 25,481 | 1.1억 |
| 2026-08-04 | 4,340 | 4,425 | 4,230 | 4,415 | 75 | +1.73% | 10,185 | 4,497만 |
| 2026-08-03 | 4,245 | 4,570 | 4,245 | 4,340 | -40 | -0.91% | 20,959 | 9,096만 |
| 2026-07-31 | 4,645 | 4,645 | 4,195 | 4,380 | -110 | -2.45% | 26,241 | 1.15억 |
| 2026-07-30 | 4,795 | 4,840 | 4,460 | 4,490 | -305 | -6.36% | 43,809 | 1.97억 |
| 2026-07-29 | 5,000 | 5,000 | 4,785 | 4,795 | -195 | -3.91% | 85,887 | 4.12억 |
| 2026-07-28 | 5,090 | 5,110 | 4,875 | 4,990 | -100 | -1.96% | 64,371 | 3.21억 |
| 2026-07-27 | 5,050 | 5,110 | 5,050 | 5,090 | 40 | +0.79% | 68,100 | 3.47억 |
| 2026-07-24 | 5,030 | 5,100 | 4,980 | 5,050 | 40 | +0.80% | 73,603 | 3.72억 |
| 2026-07-23 | 4,825 | 5,050 | 4,790 | 5,010 | 185 | +3.83% | 147,129 | 7.37억 |
| 2026-07-22 | 4,825 | 4,825 | 4,780 | 4,825 | 5 | +0.10% | 47,770 | 2.3억 |
| 2026-07-21 | 4,825 | 4,825 | 4,785 | 4,820 | -5 | -0.10% | 54,081 | 2.61억 |
| 2026-07-20 | 4,875 | 4,875 | 4,760 | 4,825 | -25 | -0.52% | 52,613 | 2.54억 |
| 2026-07-16 | 4,865 | 4,865 | 4,805 | 4,850 | -15 | -0.31% | 44,006 | 2.13억 |
| 2026-07-15 | 4,855 | 4,890 | 4,815 | 4,865 | 15 | +0.31% | 53,716 | 2.61억 |
| 2026-07-14 | 4,865 | 4,880 | 4,765 | 4,850 | -15 | -0.31% | 50,472 | 2.45억 |
| 2026-07-13 | 4,900 | 4,915 | 4,775 | 4,865 | -20 | -0.41% | 59,407 | 2.89억 |
| 2026-07-10 | 4,900 | 4,900 | 4,840 | 4,885 | 15 | +0.31% | 49,869 | 2.44억 |
| 2026-07-09 | 4,850 | 4,900 | 4,820 | 4,870 | 20 | +0.41% | 45,051 | 2.19억 |
| 2026-07-08 | 4,900 | 4,900 | 4,785 | 4,850 | -30 | -0.61% | 55,475 | 2.69억 |
| 2026-07-07 | 4,900 | 4,935 | 4,835 | 4,880 | -20 | -0.41% | 66,712 | 3.26억 |
| 2026-07-06 | 4,910 | 4,945 | 4,750 | 4,900 | -10 | -0.20% | 82,085 | 4.02억 |
| 2026-07-03 | 4,925 | 4,940 | 4,840 | 4,910 | 0 | 0.00% | 52,004 | 2.55억 |
| 2026-07-02 | 4,905 | 4,935 | 4,850 | 4,910 | 65 | +1.34% | 88,810 | 4.36억 |
| 2026-06-30 | 4,840 | 4,885 | 4,800 | 4,845 | 5 | +0.10% | 60,333 | 2.92억 |
| 2026-06-29 | 4,730 | 4,860 | 4,715 | 4,840 | 125 | +2.65% | 54,745 | 2.65억 |
| 2026-06-26 | 4,820 | 4,860 | 4,660 | 4,715 | -105 | -2.18% | 60,945 | 2.87억 |
| 2026-06-25 | 4,855 | 4,890 | 4,750 | 4,820 | -35 | -0.72% | 56,850 | 2.74억 |
| 2026-06-24 | 4,675 | 4,890 | 4,600 | 4,855 | 160 | +3.41% | 78,313 | 3.8억 |
| 2026-06-23 | 4,945 | 4,945 | 4,605 | 4,695 | -200 | -4.09% | 68,611 | 3.22억 |
| 2026-06-22 | 4,810 | 4,940 | 4,800 | 4,895 | 135 | +2.84% | 112,375 | 5.5억 |
| 2026-06-19 | 4,860 | 4,935 | 4,615 | 4,760 | -65 | -1.35% | 88,271 | 4.2억 |
| 2026-06-18 | 4,890 | 4,960 | 4,795 | 4,825 | -60 | -1.23% | 78,971 | 3.81억 |
| 2026-06-17 | 4,810 | 4,920 | 4,810 | 4,885 | 75 | +1.56% | 44,734 | 2.19억 |
| 2026-06-16 | 4,870 | 4,915 | 4,775 | 4,810 | -60 | -1.23% | 73,574 | 3.54억 |
| 2026-06-15 | 4,985 | 4,985 | 4,815 | 4,870 | -85 | -1.72% | 64,315 | 3.13억 |
| 2026-06-12 | 4,820 | 4,990 | 4,690 | 4,955 | 150 | +3.12% | 144,208 | 7.15억 |
| 2026-06-11 | 4,860 | 4,900 | 4,745 | 4,805 | -55 | -1.13% | 63,921 | 3.07억 |
| 2026-06-10 | 4,810 | 4,910 | 4,795 | 4,860 | 50 | +1.04% | 21 | 10만 |
| 2026-06-09 | 4,630 | 4,870 | 4,630 | 4,810 | 215 | +4.68% | 101,671 | 4.89억 |
| 2026-06-08 | 4,700 | 4,745 | 4,550 | 4,595 | -250 | -5.16% | 98,508 | 4.53억 |
| 2026-06-05 | 4,890 | 4,955 | 4,780 | 4,845 | -45 | -0.92% | 56,547 | 2.74억 |
| 2026-06-04 | 4,800 | 4,930 | 4,740 | 4,890 | 85 | +1.77% | 68,174 | 3.33억 |
| 2026-06-02 | 4,810 | 4,820 | 4,620 | 4,805 | -10 | -0.21% | 56,723 | 2.73억 |
| 2026-06-01 | 4,905 | 4,905 | 4,605 | 4,815 | -95 | -1.93% | 100,027 | 4.82억 |
| 2026-05-29 | 4,940 | 5,000 | 4,755 | 4,910 | 30 | +0.61% | 58,868 | 2.89억 |
| 2026-05-28 | 4,925 | 4,925 | 4,805 | 4,880 | -55 | -1.11% | 71,844 | 3.51억 |
| 2026-05-27 | 4,885 | 4,935 | 4,650 | 4,935 | 50 | +1.02% | 80,986 | 4억 |
| 2026-05-26 | 5,020 | 5,040 | 4,815 | 4,885 | -100 | -2.01% | 103,624 | 5.06억 |
| 2026-05-22 | 4,840 | 5,030 | 4,840 | 4,985 | 155 | +3.21% | 125,101 | 6.24억 |
| 2026-05-21 | 4,830 | 4,880 | 4,765 | 4,830 | 110 | +2.33% | 66,884 | 3.23억 |
| 2026-05-20 | 4,855 | 4,855 | 4,640 | 4,720 | -125 | -2.58% | 105,704 | 4.99억 |
| 2026-05-19 | 4,860 | 4,900 | 4,655 | 4,845 | -25 | -0.51% | 88,588 | 4.29억 |
| 2026-05-18 | 4,900 | 4,945 | 4,690 | 4,870 | -30 | -0.61% | 96,962 | 4.72억 |
| 2026-05-15 | 4,885 | 4,970 | 4,810 | 4,900 | 25 | +0.51% | 130,418 | 6.39억 |
| 2026-05-14 | 4,830 | 4,945 | 4,830 | 4,875 | 35 | +0.72% | 107,886 | 5.26억 |
| 2026-05-13 | 4,870 | 4,890 | 4,750 | 4,840 | 35 | +0.73% | 71,527 | 3.46억 |
| 2026-05-12 | 4,855 | 4,930 | 4,750 | 4,805 | -55 | -1.13% | 103,480 | 4.97억 |
| 2026-05-11 | 5,090 | 5,090 | 4,820 | 4,860 | -230 | -4.52% | 114,890 | 5.58억 |
| 2026-05-08 | 5,190 | 5,330 | 5,020 | 5,090 | -80 | -1.55% | 167,903 | 8.55억 |
| 2026-05-07 | 4,910 | 5,180 | 4,910 | 5,170 | 260 | +5.30% | 286,595 | 14.82억 |
| 2026-05-06 | 5,000 | 5,020 | 4,810 | 4,910 | -60 | -1.21% | 167,649 | 8.23억 |
| 2026-05-04 | 4,930 | 5,330 | 4,770 | 4,970 | 865 | +21.07% | 977,313 | 48.57억 |
| 2026-04-30 | 4,195 | 4,195 | 4,045 | 4,105 | -25 | -0.61% | 56,658 | 2.33억 |
| 2026-04-29 | 4,190 | 4,190 | 4,070 | 4,130 | -60 | -1.43% | 64,735 | 2.67억 |
| 2026-04-28 | 4,250 | 4,250 | 4,135 | 4,190 | -60 | -1.41% | 51,716 | 2.17억 |
| 2026-04-27 | 4,235 | 4,320 | 4,200 | 4,250 | 35 | +0.83% | 57,869 | 2.46억 |
| 2026-04-24 | 4,210 | 4,310 | 3,940 | 4,215 | -5 | -0.12% | 71,119 | 3억 |
| 2026-04-23 | 4,290 | 4,290 | 4,150 | 4,220 | 15 | +0.36% | 46,663 | 1.97억 |
| 2026-04-22 | 4,320 | 4,325 | 4,160 | 4,205 | -115 | -2.66% | 63,916 | 2.69억 |
| 2026-04-21 | 4,455 | 4,490 | 4,320 | 4,320 | -135 | -3.03% | 81,195 | 3.51억 |
| 2026-04-20 | 4,450 | 4,495 | 4,400 | 4,455 | 0 | 0.00% | 41,201 | 1.84억 |
| 2026-04-17 | 4,460 | 4,550 | 4,235 | 4,455 | 20 | +0.45% | 125,554 | 5.59억 |
| 2026-04-16 | 4,600 | 4,630 | 4,400 | 4,435 | -195 | -4.21% | 88,824 | 3.94억 |
| 2026-04-15 | 4,680 | 4,750 | 4,595 | 4,630 | -50 | -1.07% | 65,510 | 3.03억 |
| 2026-04-14 | 4,800 | 4,800 | 4,640 | 4,680 | 10 | +0.21% | 27,376 | 1.28억 |
| 2026-04-13 | 4,800 | 4,800 | 4,600 | 4,670 | -30 | -0.64% | 21,659 | 1.01억 |
| 2026-04-10 | 4,700 | 4,750 | 4,610 | 4,700 | 35 | +0.75% | 18,471 | 8,681만 |
| 2026-04-09 | 4,755 | 4,775 | 4,615 | 4,665 | -85 | -1.79% | 26,909 | 1.26억 |
| 2026-04-08 | 4,760 | 4,800 | 4,695 | 4,750 | 0 | 0.00% | 33,989 | 1.61억 |
| 2026-04-07 | 4,760 | 4,845 | 4,620 | 4,750 | -10 | -0.21% | 42,849 | 2.04억 |
| 2026-04-06 | 4,960 | 4,960 | 4,700 | 4,760 | -150 | -3.05% | 162,305 | 7.73억 |
| 2026-04-03 | 4,855 | 4,945 | 4,855 | 4,910 | 70 | +1.45% | 85,903 | 4.22억 |
| 2026-04-02 | 5,030 | 5,060 | 4,720 | 4,840 | -170 | -3.39% | 120,253 | 5.82억 |
| 2026-04-01 | 4,865 | 5,030 | 4,865 | 5,010 | 195 | +4.05% | 118,641 | 5.94억 |
| 2026-03-31 | 4,895 | 4,950 | 4,715 | 4,815 | -115 | -2.33% | 154,633 | 7.45억 |
| 2026-03-30 | 4,970 | 5,010 | 4,915 | 4,930 | -160 | -3.14% | 146,323 | 7.21억 |
| 2026-03-27 | 4,980 | 5,120 | 4,920 | 5,090 | 90 | +1.80% | 144,746 | 7.37억 |
| 2026-03-26 | 5,060 | 5,080 | 4,945 | 5,000 | — | — | 174,722 | 8.74억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)