이수페타시스

007660KOSPI

103,700원-2,300 (-2.17%)전일 종가 2026-09-18

52주 위치

57,900164,40043%신고가 대비 -36.92%

시가총액: 7.6조7조 6,125억
PER: 37.76
PBR: 8.86
EPS(TTM): 2,746원
BPS: 11,703원
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 종가103,700원

시가총액7조 6,125억

52주 최고164,400원

52주 최저57,900원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+0.8%	-14.6%	-17.1%	-13.0%	+31.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	108,500	109,000	98,600	103,700	-2,300	-2.17%	2,283,381	2,368억
2026-09-17	114,000	116,600	105,700	106,000	-1,600	-1.49%	857,217	909억
2026-09-16	104,500	107,800	103,100	107,600	3,000	+2.87%	202,797	218억
2026-09-15	105,600	109,000	102,000	104,600	-2,800	-2.61%	427,653	447억
2026-09-14	107,200	109,700	106,300	107,400	-2,500	-2.27%	323,202	347억
2026-09-11	108,400	111,000	108,200	109,900	-3,100	-2.74%	389,102	428억
2026-09-10	110,900	114,300	108,400	113,000	700	+0.62%	546,522	618억
2026-09-09	110,300	115,000	110,000	112,300	2,000	+1.81%	279,794	314억
2026-09-08	113,300	115,800	110,100	110,300	-1,600	-1.43%	390,706	431억
2026-09-07	115,100	118,000	110,600	111,900	800	+0.72%	467,161	523억
2026-09-04	107,300	111,700	107,300	111,100	5,100	+4.81%	374,790	416억
2026-09-03	113,300	114,500	103,900	106,000	-6,000	-5.36%	439,601	466억
2026-09-02	107,900	115,800	107,700	112,000	900	+0.81%	701,127	785억
2026-09-01	112,600	113,800	110,200	111,100	-2,900	-2.54%	269,221	299억
2026-08-31	108,800	114,500	106,800	114,000	1,200	+1.06%	502,564	573억
2026-08-28	112,000	115,900	110,900	112,800	0	0.00%	604,594	682억
2026-08-27	113,900	113,900	110,000	112,800	2,000	+1.81%	596,928	673억
2026-08-26	107,100	111,900	106,000	110,800	3,900	+3.65%	786,702	872억
2026-08-25	98,800	107,200	97,600	106,900	6,300	+6.26%	685,444	733억
2026-08-24	99,600	106,000	99,000	100,600	1,300	+1.31%	484,820	488억
2026-08-21	102,100	104,000	97,300	99,300	-5,700	-5.43%	525,807	522억
2026-08-20	104,500	106,000	101,300	105,000	600	+0.57%	635,229	667억
2026-08-19	99,900	110,800	97,600	104,400	1,500	+1.46%	1,527,629	1,595억
2026-08-18	97,500	107,600	95,500	102,900	7,300	+7.64%	1,427,580	1,469억
2026-08-14	98,700	98,900	90,000	95,600	-1,200	-1.24%	685,133	655억
2026-08-13	94,000	98,300	93,100	96,800	6,700	+7.44%	718,491	695억
2026-08-12	89,200	91,400	87,500	90,100	2,300	+2.62%	384,945	347억
2026-08-11	91,300	91,300	87,200	87,800	-5,200	-5.59%	592,325	520억
2026-08-10	85,100	93,100	83,100	93,000	10,700	+13.00%	676,405	629억
2026-08-07	84,400	85,800	80,000	82,300	-800	-0.96%	364,158	300억
2026-08-06	83,200	86,000	80,700	83,100	-1,600	-1.89%	410,614	341억
2026-08-05	85,800	86,000	81,500	84,700	5,100	+6.41%	626,295	530억
2026-08-04	76,200	79,700	72,500	79,600	5,100	+6.85%	626,109	498억
2026-08-03	72,400	77,500	71,000	74,500	0	0.00%	605,831	451억
2026-07-31	68,200	75,500	66,100	74,500	15,300	+25.84%	1,231,888	918억
2026-07-30	60,400	65,400	57,900	59,200	-4,800	-7.50%	1,233,486	730억
2026-07-29	72,600	74,300	60,000	64,000	-7,400	-10.36%	1,100,218	704억
2026-07-28	80,400	81,300	70,800	71,400	-14,400	-16.78%	934,493	667억
2026-07-27	89,300	89,700	83,500	85,800	-1,200	-1.38%	607,949	522억
2026-07-24	91,600	92,200	86,300	87,000	-6,400	-6.85%	518,084	451억
2026-07-23	94,200	98,800	89,400	93,400	1,800	+1.97%	697,618	652억
2026-07-22	92,500	97,600	91,100	91,600	3,000	+3.39%	507,099	465억
2026-07-21	84,500	89,500	83,100	88,600	4,200	+4.98%	568,492	504억
2026-07-20	87,400	91,800	84,100	84,400	-7,600	-8.26%	567,410	479억
2026-07-16	98,800	99,400	92,000	92,000	-10,100	-9.89%	581,306	535억
2026-07-15	102,200	104,300	100,300	102,100	4,200	+4.29%	535,433	547억
2026-07-14	99,700	101,700	94,100	97,900	-1,700	-1.71%	1,025,496	1,004억
2026-07-13	103,000	108,000	99,600	99,600	-4,200	-4.05%	1,210,085	1,205억
2026-07-10	95,300	107,000	95,000	103,800	12,000	+13.07%	1,651,464	1,714억
2026-07-09	88,600	92,000	85,500	91,800	4,000	+4.56%	903,303	829억
2026-07-08	93,600	98,000	87,100	87,800	-10,200	-10.41%	947,843	832억
2026-07-07	99,600	105,500	96,500	98,000	-3,300	-3.26%	1,007,509	987억
2026-07-06	109,500	109,500	101,000	101,300	-8,800	-7.99%	925,407	937억
2026-07-03	121,300	121,900	106,000	110,100	-9,700	-8.10%	1,226,452	1,350억
2026-07-02	129,000	133,800	117,200	119,800	-13,100	-9.86%	1,400,078	1,677억
2026-07-01	118,700	135,200	114,600	132,900	17,500	+15.16%	3,816,534	5,072억
2026-06-30	110,500	121,800	107,600	115,400	5,700	+5.20%	1,582,821	1,827억
2026-06-29	108,600	111,500	102,000	109,700	1,900	+1.76%	1,156,413	1,269억
2026-06-26	108,000	114,800	103,100	107,800	-1,800	-1.64%	871,716	940억
2026-06-25	111,500	117,700	109,200	109,600	2,300	+2.14%	854,693	937억
2026-06-24	108,100	111,900	105,100	107,300	-800	-0.74%	695,615	746억
2026-06-23	117,900	124,900	108,100	108,100	-9,800	-8.31%	1,436,147	1,552억
2026-06-22	113,000	120,500	112,900	117,900	2,800	+2.43%	584,293	689억
2026-06-19	123,300	124,000	110,600	115,100	-6,300	-5.19%	1,031,401	1,187억
2026-06-18	123,600	124,200	120,000	121,400	-2,600	-2.10%	768,823	933억
2026-06-17	121,100	128,800	119,400	124,000	1,000	+0.81%	923,534	1,145억
2026-06-16	122,200	127,000	120,000	123,000	4,100	+3.45%	1,176,420	1,447억
2026-06-15	128,300	130,000	118,100	118,900	-3,500	-2.86%	1,556,987	1,851억
2026-06-12	131,200	131,800	120,700	122,400	-800	-0.65%	2,433,611	2,979억
2026-06-11	109,000	124,700	104,400	123,200	10,200	+9.03%	2,169,112	2,672억
2026-06-10	112,500	118,900	109,400	113,000	-2,800	-2.42%	175	1,978만
2026-06-09	110,000	117,900	108,600	115,800	10,100	+9.56%	1,043,287	1,208억
2026-06-08	103,800	114,900	103,500	105,700	-15,200	-12.57%	916,496	969억
2026-06-05	128,400	128,400	116,000	120,900	-12,800	-9.57%	1,220,122	1,475억
2026-06-04	135,700	140,800	130,600	133,700	-2,600	-1.91%	1,145,010	1,531억
2026-06-02	139,400	144,000	129,500	136,300	-3,100	-2.22%	1,431,980	1,952억
2026-06-01	130,100	141,800	128,300	139,400	10,200	+7.89%	1,919,926	2,676억
2026-05-29	131,400	131,900	126,600	129,200	1,700	+1.33%	1,209,513	1,563억
2026-05-28	131,100	135,400	122,300	127,500	-4,800	-3.63%	1,377,833	1,757억
2026-05-27	150,000	150,100	131,100	132,300	-7,400	-5.30%	1,908,021	2,524억
2026-05-26	132,400	145,000	131,900	139,700	13,600	+10.79%	2,312,048	3,230억
2026-05-22	128,200	128,200	124,000	126,100	-1,700	-1.33%	925,640	1,167억
2026-05-21	126,000	129,700	122,900	127,800	6,200	+5.10%	1,023,836	1,308억
2026-05-20	122,000	131,100	119,500	121,600	700	+0.58%	1,367,776	1,663억
2026-05-19	129,400	133,700	117,700	120,900	-10,600	-8.06%	1,205,640	1,458억
2026-05-18	129,300	134,100	120,900	131,500	3,500	+2.73%	1,144,601	1,505억
2026-05-15	139,100	142,800	125,000	128,000	-4,500	-3.40%	1,641,507	2,101억
2026-05-14	132,600	134,100	129,000	132,500	-600	-0.45%	720,475	955억
2026-05-13	126,100	133,700	125,300	133,100	4,700	+3.66%	921,959	1,227억
2026-05-12	141,000	141,800	124,100	128,400	-11,700	-8.35%	2,117,837	2,719억
2026-05-11	142,900	143,000	138,200	140,100	-1,000	-0.71%	894,194	1,253억
2026-05-08	143,500	147,700	139,500	141,100	-6,300	-4.27%	1,046,823	1,477억
2026-05-07	152,600	152,700	142,000	147,400	-4,200	-2.77%	1,521,877	2,243억
2026-05-06	154,100	154,300	149,000	151,600	2,600	+1.74%	1,248,161	1,892억
2026-05-04	153,900	155,700	147,800	149,000	-1,300	-0.86%	1,163,791	1,734억
2026-04-30	151,700	156,200	147,600	150,300	4,300	+2.95%	1,464,079	2,201억
2026-04-29	147,200	148,200	142,900	146,000	-4,600	-3.05%	1,011,570	1,477억
2026-04-28	155,700	159,800	150,200	150,600	-4,900	-3.15%	991,522	1,493억
2026-04-27	158,700	159,800	152,100	155,500	2,100	+1.37%	1,326,945	2,063억
2026-04-24	153,900	154,400	148,900	153,400	3,200	+2.13%	1,294,903	1,986억
2026-04-23	155,700	157,500	146,500	150,200	-11,200	-6.94%	2,227,194	3,345억
2026-04-22	135,000	164,400	134,900	161,400	28,200	+21.17%	7,161,525	1조 1,559억
2026-04-21	134,800	134,800	128,100	133,200	-100	-0.08%	1,601,126	2,133억
2026-04-20	122,000	137,100	121,800	133,300	13,000	+10.81%	3,671,874	4,895억
2026-04-17	123,000	123,000	119,500	120,300	-2,400	-1.96%	500,927	603억
2026-04-16	124,500	124,900	120,200	122,700	-500	-0.41%	737,641	905억
2026-04-15	126,200	127,400	121,900	123,200	-1,300	-1.04%	933,370	1,150억
2026-04-14	123,200	128,400	121,900	124,500	4,800	+4.01%	1,356,168	1,688억
2026-04-13	112,100	120,000	112,000	119,700	4,800	+4.18%	943,329	1,129억
2026-04-10	120,200	120,900	114,400	114,900	-3,000	-2.54%	996,674	1,145억
2026-04-09	117,800	121,900	116,100	117,900	-2,200	-1.83%	829,345	978억
2026-04-08	114,500	120,800	112,400	120,100	14,100	+13.30%	1,260,441	1,514억
2026-04-07	110,800	111,300	103,400	106,000	1,200	+1.15%	784,261	831억
2026-04-06	103,800	107,500	102,500	104,800	2,200	+2.14%	633,853	664억
2026-04-03	105,100	107,300	101,100	102,600	800	+0.79%	539,547	554억
2026-04-02	111,700	111,800	99,500	101,800	-6,800	-6.26%	965,382	983억
2026-04-01	106,600	110,800	104,500	108,600	10,600	+10.82%	724,560	787억
2026-03-31	100,500	101,600	96,300	98,000	-6,500	-6.22%	891,911	874억
2026-03-30	104,100	105,300	101,900	104,500	-10,500	-9.13%	616,027	644억
2026-03-27	110,100	113,000	106,800	115,000	—	—	878,951	1,011억

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