유수홀딩스
000700KOSPI· 전문 서비스업6,630원-90 (-1.34%)전일 종가 2026-09-18
52주 위치
5,0007,20074%신고가 대비 -7.92%
- 시가총액
- 1,727억
- PER
- 4.86
- PBR
- 0.51
- EPS(TTM)
- 1,363원
- BPS
- 13,108원
- 배당수익률
- 5.28%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +3.0% | +14.3% | -1.8% | +13.9% | +12.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,740 | 6,820 | 6,570 | 6,630 | -90 | -1.34% | 34,762 | 2.3억 |
| 2026-09-17 | 6,620 | 6,840 | 6,620 | 6,720 | 60 | +0.90% | 37,974 | 2.55억 |
| 2026-09-16 | 6,380 | 6,700 | 6,380 | 6,660 | 170 | +2.62% | 26,682 | 1.78억 |
| 2026-09-15 | 6,390 | 6,490 | 6,390 | 6,490 | 30 | +0.46% | 13,553 | 8,796만 |
| 2026-09-14 | 6,650 | 6,650 | 6,400 | 6,460 | -110 | -1.67% | 13,924 | 8,995만 |
| 2026-09-11 | 6,300 | 6,620 | 6,300 | 6,570 | 240 | +3.79% | 20,232 | 1.33억 |
| 2026-09-10 | 6,330 | 6,540 | 6,330 | 6,330 | -30 | -0.47% | 26,603 | 1.68억 |
| 2026-09-09 | 6,450 | 6,460 | 6,260 | 6,360 | -140 | -2.15% | 11,191 | 7,117만 |
| 2026-09-08 | 6,520 | 6,600 | 6,310 | 6,500 | -70 | -1.07% | 13,871 | 9,016만 |
| 2026-09-07 | 6,640 | 6,650 | 6,550 | 6,570 | -70 | -1.05% | 14,371 | 9,442만 |
| 2026-09-04 | 6,520 | 6,720 | 6,520 | 6,640 | 50 | +0.76% | 20,322 | 1.35억 |
| 2026-09-03 | 6,550 | 6,690 | 6,550 | 6,590 | -10 | -0.15% | 16,572 | 1.09억 |
| 2026-09-02 | 6,610 | 6,620 | 6,380 | 6,600 | -10 | -0.15% | 17,926 | 1.18억 |
| 2026-09-01 | 6,575 | 6,660 | 6,520 | 6,610 | 10 | +0.15% | 16,480 | 1.09억 |
| 2026-08-31 | 6,680 | 6,680 | 6,480 | 6,600 | -80 | -1.20% | 20,004 | 1.32억 |
| 2026-08-28 | 6,640 | 6,700 | 6,600 | 6,680 | -30 | -0.45% | 23,919 | 1.6억 |
| 2026-08-27 | 6,660 | 6,800 | 6,600 | 6,710 | 20 | +0.30% | 38,871 | 2.61억 |
| 2026-08-26 | 6,630 | 6,760 | 6,260 | 6,690 | 140 | +2.14% | 62,613 | 4.19억 |
| 2026-08-25 | 6,430 | 6,570 | 6,310 | 6,550 | 110 | +1.71% | 30,756 | 2.01억 |
| 2026-08-24 | 6,430 | 6,460 | 6,150 | 6,440 | 100 | +1.58% | 49,349 | 3.18억 |
| 2026-08-21 | 6,210 | 6,370 | 6,160 | 6,340 | 80 | +1.28% | 46,805 | 2.97억 |
| 2026-08-20 | 6,250 | 6,370 | 6,150 | 6,260 | -30 | -0.48% | 46,186 | 2.89억 |
| 2026-08-19 | 6,440 | 6,440 | 6,250 | 6,290 | -150 | -2.33% | 35,414 | 2.23억 |
| 2026-08-18 | 6,460 | 6,560 | 6,350 | 6,440 | 190 | +3.04% | 67,151 | 4.32억 |
| 2026-08-14 | 6,160 | 6,350 | 6,150 | 6,250 | 90 | +1.46% | 35,409 | 2.21억 |
| 2026-08-13 | 6,580 | 6,610 | 6,090 | 6,160 | -420 | -6.38% | 59,029 | 3.64억 |
| 2026-08-12 | 6,890 | 6,890 | 6,570 | 6,580 | -250 | -3.66% | 48,045 | 3.16억 |
| 2026-08-11 | 6,700 | 6,890 | 6,700 | 6,830 | 140 | +2.09% | 85,904 | 5.87억 |
| 2026-08-10 | 6,550 | 6,730 | 6,540 | 6,690 | 160 | +2.45% | 78,566 | 5.26억 |
| 2026-08-07 | 6,570 | 6,620 | 6,380 | 6,530 | -40 | -0.61% | 60,911 | 3.98억 |
| 2026-08-06 | 6,510 | 6,600 | 6,480 | 6,570 | 70 | +1.08% | 54,271 | 3.57억 |
| 2026-08-05 | 6,390 | 6,590 | 6,390 | 6,500 | 120 | +1.88% | 106,605 | 6.93억 |
| 2026-08-04 | 6,300 | 6,590 | 6,300 | 6,380 | 80 | +1.27% | 57,651 | 3.68억 |
| 2026-08-03 | 6,190 | 6,360 | 6,150 | 6,300 | 220 | +3.62% | 63,447 | 4억 |
| 2026-07-31 | 6,160 | 6,200 | 5,960 | 6,080 | -20 | -0.33% | 32,168 | 1.96억 |
| 2026-07-30 | 5,800 | 6,190 | 5,800 | 6,100 | 300 | +5.17% | 36,847 | 2.25억 |
| 2026-07-29 | 5,950 | 6,110 | 5,800 | 5,800 | -200 | -3.33% | 84,991 | 4.93억 |
| 2026-07-28 | 6,110 | 6,120 | 5,920 | 6,000 | -120 | -1.96% | 47,814 | 2.87억 |
| 2026-07-27 | 6,090 | 6,170 | 6,050 | 6,120 | 100 | +1.66% | 25,623 | 1.57억 |
| 2026-07-24 | 5,990 | 6,100 | 5,960 | 6,020 | 30 | +0.50% | 33,105 | 1.99억 |
| 2026-07-23 | 5,850 | 6,020 | 5,850 | 5,990 | 140 | +2.39% | 27,122 | 1.62억 |
| 2026-07-22 | 5,900 | 5,990 | 5,850 | 5,850 | -30 | -0.51% | 32,335 | 1.89억 |
| 2026-07-21 | 5,770 | 5,890 | 5,720 | 5,880 | 170 | +2.98% | 15,095 | 8,876만 |
| 2026-07-20 | 5,850 | 5,850 | 5,700 | 5,710 | -150 | -2.56% | 17,243 | 9,846만 |
| 2026-07-16 | 5,720 | 5,880 | 5,700 | 5,860 | 80 | +1.38% | 18,590 | 1.09억 |
| 2026-07-15 | 5,600 | 5,810 | 5,600 | 5,780 | 170 | +3.03% | 5,668 | 3,276만 |
| 2026-07-14 | 5,740 | 5,790 | 5,610 | 5,610 | -150 | -2.60% | 75,993 | 4.26억 |
| 2026-07-13 | 5,800 | 5,920 | 5,700 | 5,760 | -40 | -0.69% | 26,252 | 1.51억 |
| 2026-07-10 | 5,650 | 5,860 | 5,650 | 5,800 | 120 | +2.11% | 18,293 | 1.06억 |
| 2026-07-09 | 5,700 | 5,760 | 5,680 | 5,680 | -20 | -0.35% | 11,773 | 6,687만 |
| 2026-07-08 | 5,700 | 5,760 | 5,620 | 5,700 | 0 | 0.00% | 28,743 | 1.64억 |
| 2026-07-07 | 5,860 | 5,890 | 5,630 | 5,700 | -200 | -3.39% | 41,036 | 2.34억 |
| 2026-07-06 | 5,650 | 5,950 | 5,650 | 5,900 | 200 | +3.51% | 48,803 | 2.88억 |
| 2026-07-03 | 5,590 | 5,830 | 5,590 | 5,700 | 20 | +0.35% | 35,015 | 2억 |
| 2026-07-02 | 5,650 | 5,790 | 5,560 | 5,680 | 20 | +0.35% | 37,758 | 2.14억 |
| 2026-07-01 | 5,470 | 5,720 | 5,470 | 5,660 | 150 | +2.72% | 26,180 | 1.48억 |
| 2026-06-30 | 5,480 | 5,570 | 5,460 | 5,510 | 40 | +0.73% | 20,826 | 1.15억 |
| 2026-06-29 | 5,180 | 5,500 | 5,180 | 5,470 | 310 | +6.01% | 37,935 | 2.08억 |
| 2026-06-26 | 5,340 | 5,340 | 5,130 | 5,160 | -180 | -3.37% | 49,435 | 2.55억 |
| 2026-06-25 | 5,390 | 5,540 | 5,320 | 5,340 | -50 | -0.93% | 13,257 | 7,079만 |
| 2026-06-24 | 5,450 | 5,530 | 5,300 | 5,390 | -50 | -0.92% | 20,149 | 1.09억 |
| 2026-06-23 | 5,520 | 5,560 | 5,350 | 5,440 | -120 | -2.16% | 52,740 | 2.87억 |
| 2026-06-22 | 5,680 | 5,700 | 5,370 | 5,560 | -100 | -1.77% | 19,035 | 1.06억 |
| 2026-06-19 | 5,790 | 5,840 | 5,590 | 5,660 | -140 | -2.41% | 32,850 | 1.86억 |
| 2026-06-18 | 5,850 | 5,900 | 5,770 | 5,800 | -50 | -0.85% | 23,525 | 1.36억 |
| 2026-06-17 | 5,830 | 5,880 | 5,750 | 5,850 | 40 | +0.69% | 30,985 | 1.81억 |
| 2026-06-16 | 5,790 | 5,890 | 5,690 | 5,810 | 30 | +0.52% | 44,075 | 2.56억 |
| 2026-06-15 | 5,690 | 5,830 | 5,690 | 5,780 | 150 | +2.66% | 22,689 | 1.31억 |
| 2026-06-12 | 5,520 | 5,750 | 5,520 | 5,630 | 70 | +1.26% | 25,160 | 1.42억 |
| 2026-06-11 | 5,590 | 5,650 | 5,480 | 5,560 | -30 | -0.54% | 20,627 | 1.15억 |
| 2026-06-10 | 5,460 | 5,600 | 5,420 | 5,590 | 130 | +2.38% | 106 | 59만 |
| 2026-06-09 | 5,230 | 5,580 | 5,230 | 5,460 | 230 | +4.40% | 49,206 | 2.69억 |
| 2026-06-08 | 5,370 | 5,370 | 5,200 | 5,230 | -160 | -2.97% | 31,745 | 1.66억 |
| 2026-06-05 | 5,350 | 5,410 | 5,240 | 5,390 | 110 | +2.08% | 49,238 | 2.65억 |
| 2026-06-04 | 5,280 | 5,360 | 5,230 | 5,280 | 0 | 0.00% | 14,536 | 7,675만 |
| 2026-06-02 | 5,240 | 5,280 | 5,090 | 5,280 | 80 | +1.54% | 33,736 | 1.78억 |
| 2026-06-01 | 5,300 | 5,300 | 5,000 | 5,200 | -150 | -2.80% | 81,966 | 4.26억 |
| 2026-05-29 | 5,360 | 5,440 | 5,280 | 5,350 | -10 | -0.19% | 75,653 | 4.05억 |
| 2026-05-28 | 5,430 | 5,530 | 5,340 | 5,360 | -100 | -1.83% | 71,144 | 3.81억 |
| 2026-05-27 | 5,630 | 5,720 | 5,420 | 5,460 | -200 | -3.53% | 90,615 | 4.95억 |
| 2026-05-26 | 5,730 | 5,770 | 5,650 | 5,660 | -70 | -1.22% | 21,716 | 1.23억 |
| 2026-05-22 | 5,730 | 5,750 | 5,660 | 5,730 | 60 | +1.06% | 53,437 | 3.06억 |
| 2026-05-21 | 5,650 | 5,740 | 5,610 | 5,670 | 70 | +1.25% | 37,343 | 2.12억 |
| 2026-05-20 | 5,750 | 5,750 | 5,600 | 5,600 | -120 | -2.10% | 46,127 | 2.58억 |
| 2026-05-19 | 5,730 | 5,810 | 5,650 | 5,720 | -50 | -0.87% | 42,234 | 2.42억 |
| 2026-05-18 | 5,800 | 5,840 | 5,710 | 5,770 | -130 | -2.20% | 29,090 | 1.68억 |
| 2026-05-15 | 5,930 | 6,080 | 5,880 | 5,900 | 20 | +0.34% | 48,784 | 2.88억 |
| 2026-05-14 | 5,920 | 5,920 | 5,850 | 5,880 | 10 | +0.17% | 24,653 | 1.45억 |
| 2026-05-13 | 5,900 | 5,950 | 5,850 | 5,870 | -70 | -1.18% | 25,901 | 1.52억 |
| 2026-05-12 | 5,880 | 5,970 | 5,860 | 5,940 | 60 | +1.02% | 40,701 | 2.42억 |
| 2026-05-11 | 6,070 | 6,070 | 5,850 | 5,880 | -190 | -3.13% | 104,441 | 6.14억 |
| 2026-05-08 | 6,070 | 6,070 | 5,900 | 6,070 | 10 | +0.17% | 18,391 | 1.12억 |
| 2026-05-07 | 6,100 | 6,110 | 6,020 | 6,060 | 20 | +0.33% | 38,291 | 2.32억 |
| 2026-05-06 | 6,230 | 6,230 | 6,010 | 6,040 | -80 | -1.31% | 59,598 | 3.6억 |
| 2026-05-04 | 6,280 | 6,290 | 6,120 | 6,120 | -130 | -2.08% | 55,826 | 3.42억 |
| 2026-04-30 | 6,420 | 6,420 | 6,220 | 6,250 | -100 | -1.57% | 44,598 | 2.79억 |
| 2026-04-29 | 6,290 | 6,400 | 6,270 | 6,350 | 100 | +1.60% | 25,463 | 1.62억 |
| 2026-04-28 | 6,280 | 6,330 | 6,220 | 6,250 | -10 | -0.16% | 49,226 | 3.08억 |
| 2026-04-27 | 6,320 | 6,360 | 6,250 | 6,260 | -50 | -0.79% | 46,380 | 2.9억 |
| 2026-04-24 | 6,280 | 6,310 | 6,210 | 6,310 | 60 | +0.96% | 28,024 | 1.77억 |
| 2026-04-23 | 6,290 | 6,300 | 6,200 | 6,250 | -50 | -0.79% | 43,193 | 2.7억 |
| 2026-04-22 | 6,330 | 6,330 | 6,240 | 6,300 | -30 | -0.47% | 44,285 | 2.79억 |
| 2026-04-21 | 6,340 | 6,390 | 6,270 | 6,330 | -10 | -0.16% | 59,204 | 3.75억 |
| 2026-04-20 | 6,390 | 6,430 | 6,340 | 6,340 | -20 | -0.31% | 41,735 | 2.65억 |
| 2026-04-17 | 6,410 | 6,410 | 6,310 | 6,360 | -30 | -0.47% | 41,090 | 2.61억 |
| 2026-04-16 | 6,310 | 6,420 | 6,260 | 6,390 | 80 | +1.27% | 49,776 | 3.18억 |
| 2026-04-15 | 6,370 | 6,440 | 6,260 | 6,310 | -60 | -0.94% | 76,952 | 4.86억 |
| 2026-04-14 | 6,410 | 6,500 | 6,370 | 6,370 | -10 | -0.16% | 34,985 | 2.23억 |
| 2026-04-13 | 6,550 | 6,550 | 6,350 | 6,380 | -120 | -1.85% | 78,821 | 5.03억 |
| 2026-04-10 | 6,120 | 6,500 | 6,120 | 6,500 | 400 | +6.56% | 123,466 | 8.03억 |
| 2026-04-09 | 6,060 | 6,110 | 5,990 | 6,100 | 40 | +0.66% | 38,432 | 2.34억 |
| 2026-04-08 | 6,040 | 6,150 | 6,040 | 6,060 | 90 | +1.51% | 51,081 | 3.1억 |
| 2026-04-07 | 5,930 | 6,050 | 5,910 | 5,970 | 50 | +0.84% | 41,024 | 2.45억 |
| 2026-04-06 | 6,190 | 6,190 | 5,900 | 5,920 | -230 | -3.74% | 69,972 | 4.14억 |
| 2026-04-03 | 6,070 | 6,160 | 6,060 | 6,150 | 90 | +1.49% | 34,915 | 2.15억 |
| 2026-04-02 | 6,560 | 6,560 | 5,910 | 6,060 | -610 | -9.15% | 262,519 | 15.91억 |
| 2026-04-01 | 6,580 | 6,700 | 6,500 | 6,670 | 190 | +2.93% | 136,197 | 9.08억 |
| 2026-03-31 | 6,530 | 6,580 | 6,460 | 6,480 | -70 | -1.07% | 53,460 | 3.46억 |
| 2026-03-30 | 6,500 | 6,580 | 6,400 | 6,550 | -120 | -1.80% | 76,222 | 4.99억 |
| 2026-03-27 | 6,670 | 6,750 | 6,520 | 6,670 | — | — | 72,045 | 4.81억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)