일성아이에스

003120KOSPI· 의료용 물질 및 의약품 제조업

21,900원-100 (-0.45%)시간외yfinance (비공식)

52주 위치

17,12029,30039%신고가 대비 -25.26%

시가총액: 2,913억
PER: 27.38
PBR: 0.77
EPS(TTM): 800원
BPS: 28,554원
자사주비율: 46.15%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가21,900원

시가총액2,913억

52주 최고29,300원

52주 최저17,120원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+6.8%	+13.2%	-9.3%	+0.5%	-10.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	22,300	22,300	21,750	21,900	-100	-0.45%	1,319	2,889만
2026-09-18	21,700	22,250	21,600	22,000	200	+0.92%	3,742	8,232만
2026-09-17	21,950	21,950	21,650	21,800	-250	-1.13%	1,047	2,282만
2026-09-16	22,250	22,350	21,700	22,050	-50	-0.23%	6,884	1.52억
2026-09-15	21,950	22,350	21,800	22,100	50	+0.23%	6,276	1.39억
2026-09-14	22,050	22,500	22,000	22,050	50	+0.23%	2,283	5,034만
2026-09-11	21,650	22,000	21,550	22,000	350	+1.62%	3,896	8,571만
2026-09-10	20,900	21,750	20,850	21,650	800	+3.84%	8,160	1.77억
2026-09-09	21,000	21,000	20,750	20,850	100	+0.48%	768	1,601만
2026-09-08	20,600	20,850	20,500	20,750	200	+0.97%	3,445	7,148만
2026-09-07	20,550	20,650	20,550	20,550	0	0.00%	1,058	2,174만
2026-09-04	20,850	20,850	20,550	20,550	-100	-0.48%	576	1,184만
2026-09-03	20,800	20,800	20,500	20,650	100	+0.49%	1,211	2,501만
2026-09-02	20,400	20,700	20,100	20,550	-50	-0.24%	4,251	8,736만
2026-09-01	20,200	20,600	20,100	20,600	150	+0.73%	7,148	1.47억
2026-08-31	20,800	20,850	20,250	20,450	-500	-2.39%	4,288	8,769만
2026-08-28	21,000	21,000	20,700	20,950	-50	-0.24%	2,425	5,080만
2026-08-27	20,800	21,000	20,700	21,000	200	+0.96%	1,387	2,913만
2026-08-26	20,800	21,000	20,750	20,800	-150	-0.72%	1,087	2,261만
2026-08-25	20,400	21,000	20,400	20,950	400	+1.95%	7,269	1.52억
2026-08-24	20,500	20,700	20,250	20,550	50	+0.24%	3,581	7,359만
2026-08-21	20,600	21,000	20,200	20,500	-250	-1.20%	4,643	9,518만
2026-08-20	19,900	22,050	19,810	20,750	650	+3.23%	37,857	7.86억
2026-08-19	20,350	20,400	19,660	20,100	-200	-0.99%	42,651	8.57억
2026-08-18	20,250	20,350	19,980	20,300	-250	-1.22%	4,637	9,413만
2026-08-14	20,750	20,750	20,200	20,550	50	+0.24%	3,862	7,936만
2026-08-13	20,200	20,500	20,150	20,500	150	+0.74%	2,139	4,385만
2026-08-12	21,150	21,150	20,050	20,350	-300	-1.45%	3,138	6,386만
2026-08-11	20,700	20,900	20,400	20,650	200	+0.98%	4,388	9,061만
2026-08-10	20,300	20,550	20,150	20,450	50	+0.25%	2,848	5,824만
2026-08-07	20,050	20,400	19,890	20,400	150	+0.74%	4,993	1.02억
2026-08-06	20,050	20,300	19,670	20,250	200	+1.00%	28,645	5.8억
2026-08-05	20,250	20,250	19,700	20,050	-50	-0.25%	13,670	2.74억
2026-08-04	20,050	20,350	19,870	20,100	-100	-0.50%	4,898	9,845만
2026-08-03	20,100	20,550	19,950	20,200	100	+0.50%	2,422	4,892만
2026-07-31	20,250	20,650	19,840	20,100	-250	-1.23%	23,917	4.81억
2026-07-30	17,120	20,700	17,120	20,350	-150	-0.73%	28,443	5.79억
2026-07-29	20,800	21,000	20,150	20,500	-400	-1.91%	12,665	2.6억
2026-07-28	20,750	21,050	20,550	20,900	0	0.00%	5,513	1.15억
2026-07-27	20,650	20,900	20,650	20,900	250	+1.21%	1,677	3,505만
2026-07-24	20,550	20,750	20,450	20,650	-50	-0.24%	1,514	3,126만
2026-07-23	20,100	20,750	20,000	20,700	450	+2.22%	2,516	5,208만
2026-07-22	20,250	20,350	20,000	20,250	50	+0.25%	829	1,679만
2026-07-21	19,900	20,200	19,830	20,200	150	+0.75%	8,813	1.78억
2026-07-20	19,510	20,250	19,510	20,050	-50	-0.25%	12,418	2.49억
2026-07-16	19,530	20,400	19,530	20,100	230	+1.16%	16,469	3.31억
2026-07-15	19,910	20,450	19,550	19,870	-180	-0.90%	5,426	1.08억
2026-07-14	19,380	20,050	19,310	20,050	520	+2.66%	29,950	6억
2026-07-13	20,050	20,400	19,430	19,530	-670	-3.32%	21,927	4.28억
2026-07-10	19,940	20,400	19,710	20,200	310	+1.56%	11,686	2.36억
2026-07-09	19,700	20,550	19,590	19,890	40	+0.20%	28,612	5.69억
2026-07-08	19,800	20,100	19,660	19,850	-30	-0.15%	11,387	2.26억
2026-07-07	19,870	20,150	19,400	19,880	0	0.00%	5,499	1.09억
2026-07-06	20,400	20,600	19,880	19,880	0	0.00%	11,804	2.35억
2026-07-03	19,100	19,880	18,740	19,880	780	+4.08%	12,412	2.47억
2026-07-02	18,610	19,130	18,560	19,100	210	+1.11%	5,536	1.06억
2026-07-01	19,000	19,000	18,650	18,890	-90	-0.47%	4,071	7,690만
2026-06-30	19,400	20,450	18,680	18,980	-20	-0.11%	3,475	6,596만
2026-06-29	18,720	19,130	18,520	19,000	280	+1.50%	6,625	1.26억
2026-06-26	18,930	18,940	18,310	18,720	-260	-1.37%	8,152	1.53억
2026-06-25	19,050	19,140	18,940	18,980	-220	-1.15%	5,080	9,642만
2026-06-24	18,910	19,200	18,560	19,200	210	+1.11%	11,363	2.18억
2026-06-23	19,260	19,420	18,520	18,990	-470	-2.42%	20,540	3.9억
2026-06-22	19,310	19,680	19,050	19,460	120	+0.62%	20,371	3.96억
2026-06-19	19,640	19,640	19,000	19,340	-100	-0.51%	9,263	1.79억
2026-06-18	19,890	19,890	19,300	19,440	-260	-1.32%	8,107	1.58억
2026-06-17	19,520	19,740	19,190	19,700	-190	-0.96%	13,900	2.74억
2026-06-16	19,900	20,000	19,440	19,890	-110	-0.55%	7,064	1.41억
2026-06-15	20,000	20,300	19,820	20,000	30	+0.15%	4,358	8,716만
2026-06-12	19,630	20,250	19,630	19,970	370	+1.89%	7,629	1.52억
2026-06-11	19,100	19,840	18,100	19,600	350	+1.82%	16,201	3.18억
2026-06-10	19,250	19,750	18,780	19,250	10	+0.05%	14,643	2.82억
2026-06-09	18,210	19,370	18,210	19,240	940	+5.14%	18,842	3.63억
2026-06-08	18,380	18,670	18,200	18,300	-780	-4.09%	5,260	9,626만
2026-06-05	18,600	19,090	18,410	19,080	480	+2.58%	9,419	1.8억
2026-06-04	18,100	19,000	18,100	18,600	-490	-2.57%	5,864	1.09억
2026-06-02	19,290	19,290	18,210	19,090	-200	-1.04%	4,555	8,695만
2026-06-01	19,640	19,940	19,150	19,290	-350	-1.78%	7,249	1.4억
2026-05-29	19,200	19,690	19,080	19,640	290	+1.50%	4,050	7,954만
2026-05-28	19,920	19,920	18,810	19,350	-150	-0.77%	11,496	2.22억
2026-05-27	19,950	20,500	19,500	19,500	-550	-2.74%	4,498	8,771만
2026-05-26	20,100	20,350	19,920	20,050	0	0.00%	5,036	1.01억
2026-05-22	20,250	20,300	20,000	20,050	0	0.00%	3,970	7,960만
2026-05-21	19,640	20,800	19,640	20,050	250	+1.26%	4,560	9,143만
2026-05-20	20,150	20,250	19,800	19,800	-300	-1.49%	7,300	1.45억
2026-05-19	20,150	20,600	19,990	20,100	0	0.00%	4,258	8,559만
2026-05-18	20,650	20,650	20,000	20,100	-550	-2.66%	2,922	5,873만
2026-05-15	21,450	21,450	20,150	20,650	0	0.00%	4,828	9,970만
2026-05-14	20,300	20,900	20,200	20,650	200	+0.98%	2,700	5,576만
2026-05-13	20,650	20,700	20,250	20,450	-550	-2.62%	7,273	1.49억
2026-05-12	21,400	21,400	20,450	21,000	-200	-0.94%	7,127	1.5억
2026-05-11	21,800	21,800	21,050	21,200	-650	-2.97%	4,751	1.01억
2026-05-08	21,750	21,950	21,500	21,850	-150	-0.68%	8,990	1.96억
2026-05-07	23,000	23,000	21,600	22,000	-200	-0.90%	11,458	2.52억
2026-05-06	22,600	22,700	22,150	22,200	-550	-2.42%	3,666	8,139만
2026-05-04	22,650	22,750	22,400	22,750	0	0.00%	5,627	1.28억
2026-04-30	23,000	23,100	22,500	22,750	-350	-1.52%	10,469	2.38억
2026-04-29	23,150	23,450	22,800	23,100	-150	-0.65%	4,293	9,917만
2026-04-28	23,300	23,350	22,950	23,250	-50	-0.21%	5,337	1.24억
2026-04-27	23,300	23,600	23,000	23,300	100	+0.43%	6,416	1.49억
2026-04-24	23,200	23,250	22,950	23,200	0	0.00%	1,545	3,584만
2026-04-23	23,500	23,500	22,950	23,200	-200	-0.85%	3,457	8,020만
2026-04-22	23,200	23,400	23,000	23,400	50	+0.21%	3,103	7,261만
2026-04-21	23,200	23,450	23,200	23,350	100	+0.43%	2,242	5,235만
2026-04-20	23,500	23,550	23,000	23,250	-150	-0.64%	3,561	8,279만
2026-04-17	23,750	23,750	23,050	23,400	-50	-0.21%	3,242	7,586만
2026-04-16	23,200	23,450	23,050	23,450	100	+0.43%	4,749	1.11억
2026-04-15	23,300	23,600	23,200	23,350	400	+1.74%	1,944	4,539만
2026-04-14	22,950	23,350	22,950	22,950	150	+0.66%	3,141	7,209만
2026-04-13	22,950	22,950	22,600	22,800	-150	-0.65%	913	2,082만
2026-04-10	22,800	22,950	22,600	22,950	150	+0.66%	2,635	6,047만
2026-04-09	22,700	22,800	22,550	22,800	-50	-0.22%	1,821	4,152만
2026-04-08	22,400	22,850	22,400	22,850	750	+3.39%	4,231	9,668만
2026-04-07	22,850	22,850	22,100	22,100	-450	-2.00%	2,382	5,264만
2026-04-06	22,650	22,700	22,200	22,550	-150	-0.66%	2,468	5,565만
2026-04-03	22,650	22,800	22,500	22,700	-150	-0.66%	2,883	6,544만
2026-04-02	23,200	23,200	21,850	22,850	50	+0.22%	4,563	1.04억
2026-04-01	22,150	22,800	22,150	22,800	800	+3.64%	2,462	5,613만
2026-03-31	22,550	22,800	21,750	22,000	-800	-3.51%	6,368	1.4억
2026-03-30	22,950	22,950	22,550	22,800	—	—	2,515	5,734만

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)