코리아써키트

007810KOSPI· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업

52,300원-200 (-0.38%)마감yfinance (비공식)

52주 위치

16,300148,30027%신고가 대비 -64.73%

시가총액: 1.3조1조 2,543억
PER: 16.92
PBR: 2.54
EPS(TTM): 3,091원
BPS: 20,600원
배당수익률: 0.19%
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 종가52,300원

시가총액1조 2,543억

52주 최고148,300원

52주 최저16,300원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-4.2%	-56.1%	-19.0%	+8.3%	+201.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	52,400	52,700	51,300	52,300	-200	-0.38%	106,634	55.77억
2026-09-18	53,300	53,300	51,400	52,500	600	+1.16%	493,823	259억
2026-09-17	51,000	52,700	50,300	51,900	1,000	+1.96%	131,609	68.31억
2026-09-16	49,700	50,900	48,650	50,900	1,400	+2.83%	127,645	64.97억
2026-09-15	49,000	51,100	48,450	49,500	-250	-0.50%	142,989	70.78억
2026-09-14	51,600	52,000	49,750	49,750	-1,350	-2.64%	200,280	99.64억
2026-09-11	50,900	51,600	50,300	51,100	-1,500	-2.85%	82,856	42.34억
2026-09-10	51,900	53,100	50,600	52,600	200	+0.38%	125,479	66억
2026-09-09	51,000	53,800	51,000	52,400	1,400	+2.75%	196,475	103억
2026-09-08	53,000	53,900	50,900	51,000	-1,200	-2.30%	130,459	66.53억
2026-09-07	53,000	53,700	52,100	52,200	1,200	+2.35%	180,959	94.46억
2026-09-04	52,100	52,400	49,700	51,000	-400	-0.78%	305,348	156억
2026-09-03	57,600	58,100	50,800	51,400	-5,900	-10.30%	391,253	201억
2026-09-02	56,500	59,300	56,200	57,300	-2,100	-3.54%	215,460	123억
2026-09-01	60,700	60,700	58,500	59,400	-1,900	-3.10%	144,443	85.8억
2026-08-31	57,600	61,500	56,000	61,300	1,200	+2.00%	440,395	270억
2026-08-28	61,100	63,300	59,400	60,100	-800	-1.31%	210,540	127억
2026-08-27	61,500	62,200	59,700	60,900	2,600	+4.46%	327,986	200억
2026-08-26	58,200	61,400	57,200	58,300	700	+1.22%	294,851	172억
2026-08-25	53,200	58,000	51,600	57,600	2,300	+4.16%	315,755	182억
2026-08-24	55,500	57,700	54,500	55,300	700	+1.28%	257,914	143억
2026-08-21	60,000	60,000	54,400	54,600	-7,000	-11.36%	440,944	241억
2026-08-20	63,000	63,500	60,100	61,600	900	+1.48%	213,831	132억
2026-08-19	60,800	67,600	58,900	60,700	-4,700	-7.19%	477,165	290억
2026-08-18	61,800	73,200	60,600	65,400	2,300	+3.65%	907,808	594억
2026-08-14	68,400	69,600	62,500	63,100	-3,300	-4.97%	371,274	234억
2026-08-13	66,400	70,400	64,100	66,400	3,000	+4.73%	397,757	264억
2026-08-12	62,000	64,300	59,800	63,400	4,500	+7.64%	412,108	261억
2026-08-11	57,900	61,300	56,100	58,900	-200	-0.34%	261,229	154억
2026-08-10	57,200	60,800	56,000	59,100	3,400	+6.10%	367,197	217억
2026-08-07	55,700	57,400	53,600	55,700	100	+0.18%	289,694	161억
2026-08-06	56,700	58,400	54,400	55,600	200	+0.36%	517,605	288억
2026-08-05	53,400	57,100	50,800	55,400	7,200	+14.94%	555,243	308억
2026-08-04	48,000	49,300	46,200	48,200	2,250	+4.90%	323,276	156억
2026-08-03	45,300	47,700	44,400	45,950	-500	-1.08%	312,947	144억
2026-07-31	43,500	48,025	43,150	46,450	7,950	+20.65%	544,933	253억
2026-07-30	39,050	42,400	37,900	38,500	-4,150	-9.73%	384,264	148억
2026-07-29	47,500	48,750	37,600	42,650	-4,650	-9.83%	503,545	215억
2026-07-28	52,400	53,300	46,800	47,300	-9,300	-16.43%	262,694	124억
2026-07-27	57,900	59,000	54,900	56,600	-500	-0.88%	151,056	85.5억
2026-07-24	63,500	63,500	55,700	57,100	-7,000	-10.92%	357,995	204억
2026-07-23	64,700	67,500	61,300	64,100	200	+0.31%	243,072	156억
2026-07-22	71,200	71,200	63,700	63,900	-2,100	-3.18%	193,151	123억
2026-07-21	67,100	67,500	62,300	66,000	100	+0.15%	129,970	85.78억
2026-07-20	67,800	73,000	64,500	65,900	-4,400	-6.26%	165,383	109억
2026-07-16	73,900	74,600	69,300	70,300	-7,100	-9.17%	186,280	131억
2026-07-15	74,000	78,800	71,300	77,400	9,500	+13.99%	361,631	280억
2026-07-14	69,000	71,200	63,000	67,900	-1,900	-2.72%	191,345	130억
2026-07-13	73,500	79,100	67,900	69,800	-4,000	-5.42%	352,874	246억
2026-07-10	72,900	76,200	70,200	73,800	3,700	+5.28%	537,120	396억
2026-07-09	66,000	75,600	66,000	70,100	5,300	+8.18%	439,504	308억
2026-07-08	65,900	71,000	64,300	64,800	-4,100	-5.95%	327,786	212억
2026-07-07	73,500	76,300	65,600	68,900	-6,200	-8.26%	410,524	283억
2026-07-06	79,200	79,800	70,500	75,100	-5,100	-6.36%	332,504	250억
2026-07-03	80,200	80,800	72,100	80,200	0	0.00%	293,560	235억
2026-07-02	85,400	85,400	78,500	80,200	-9,900	-10.99%	283,414	227억
2026-07-01	96,100	96,400	85,800	90,100	-5,400	-5.65%	563,462	508억
2026-06-30	90,200	97,400	85,100	95,500	7,900	+9.02%	366,813	350억
2026-06-29	91,100	91,200	83,400	87,600	-3,600	-3.95%	471,841	413억
2026-06-26	94,100	99,800	88,100	91,200	-3,800	-4.00%	351,141	320억
2026-06-25	104,000	105,000	92,800	95,000	-3,500	-3.55%	259,450	246억
2026-06-24	101,700	105,500	94,600	98,500	-2,900	-2.86%	439,250	433억
2026-06-23	116,900	117,600	99,300	101,400	-14,200	-12.28%	482,978	490억
2026-06-22	115,700	126,000	111,600	115,600	-3,500	-2.94%	402,541	465억
2026-06-19	138,100	139,500	113,700	119,100	-16,900	-12.43%	546,811	651억
2026-06-18	140,500	144,800	133,400	136,000	-5,900	-4.16%	308,553	420억
2026-06-17	131,900	142,900	126,500	141,900	10,000	+7.58%	274,862	390억
2026-06-16	139,600	139,700	126,900	131,900	-4,900	-3.58%	277,293	366억
2026-06-15	139,000	146,400	135,000	136,800	2,400	+1.79%	233,051	319억
2026-06-12	141,800	148,300	133,100	134,400	-4,800	-3.45%	645,288	867억
2026-06-11	115,500	143,800	110,500	139,200	23,500	+20.31%	693,561	965억
2026-06-10	117,200	125,500	112,900	115,700	-4,600	-3.82%	27	312만
2026-06-09	113,300	123,000	105,900	120,300	14,700	+13.92%	448,757	540억
2026-06-08	101,600	111,100	101,000	105,600	-12,100	-10.28%	284,442	300억
2026-06-05	113,600	122,300	108,300	117,700	-4,600	-3.76%	428,798	505억
2026-06-04	109,000	128,800	108,000	122,300	13,300	+12.20%	561,042	686억
2026-06-02	119,000	119,000	90,300	109,000	-10,600	-8.86%	621,357	677억
2026-06-01	120,000	123,100	110,000	119,600	300	+0.25%	312,316	374억
2026-05-29	118,900	120,900	112,700	119,300	7,300	+6.52%	380,138	454억
2026-05-28	107,000	112,500	96,900	112,000	1,800	+1.63%	387,897	434억
2026-05-27	114,100	119,700	104,800	110,200	0	0.00%	396,691	437억
2026-05-26	103,600	117,000	103,600	110,200	9,500	+9.43%	502,912	554억
2026-05-22	96,200	104,400	95,500	100,700	4,500	+4.68%	255,995	258억
2026-05-21	91,100	99,500	91,000	96,200	6,700	+7.49%	398,745	384억
2026-05-20	81,700	91,200	81,700	89,500	8,700	+10.77%	636,892	570억
2026-05-19	80,000	81,600	72,300	80,800	-1,700	-2.06%	458,970	371억
2026-05-18	87,000	87,900	78,100	82,500	-8,500	-9.34%	518,308	428억
2026-05-15	98,200	101,600	83,000	91,000	-7,000	-7.14%	297,905	271억
2026-05-14	101,400	101,500	96,200	98,000	-5,900	-5.68%	285,214	280억
2026-05-13	94,700	104,500	93,800	103,900	5,700	+5.80%	219,709	228억
2026-05-12	100,300	104,900	90,500	98,200	-1,300	-1.31%	358,130	352억
2026-05-11	103,000	103,600	97,200	99,500	-2,700	-2.64%	250,836	250억
2026-05-08	97,600	106,000	96,300	102,200	0	0.00%	295,867	302억
2026-05-07	96,800	104,600	90,000	102,200	7,300	+7.69%	574,555	587억
2026-05-06	95,000	101,800	93,900	94,900	3,500	+3.83%	771,601	732억
2026-05-04	95,100	95,900	90,800	91,400	-1,300	-1.40%	298,259	273억
2026-04-30	96,100	98,700	91,800	92,700	-2,700	-2.83%	193,793	180억
2026-04-29	93,700	96,800	93,100	95,400	-600	-0.63%	152,213	145억
2026-04-28	99,300	99,300	95,100	96,000	-2,200	-2.24%	176,540	169억
2026-04-27	99,400	99,400	93,400	98,200	300	+0.31%	270,493	266억
2026-04-24	91,700	99,500	90,000	97,900	6,700	+7.35%	400,409	392억
2026-04-23	97,700	97,900	87,500	91,200	-4,200	-4.40%	376,155	343억
2026-04-22	90,500	95,800	88,700	95,400	5,800	+6.47%	389,931	372억
2026-04-21	91,900	93,000	88,800	89,600	-1,000	-1.10%	294,102	264억
2026-04-20	89,000	92,000	88,300	90,600	1,300	+1.46%	202,089	183억
2026-04-17	90,700	93,200	88,200	89,300	-2,200	-2.40%	266,821	238억
2026-04-16	87,700	92,500	85,100	91,500	4,600	+5.29%	395,627	362억
2026-04-15	89,700	90,100	85,800	86,900	-2,200	-2.47%	411,434	358억
2026-04-14	82,000	92,400	80,600	89,100	9,900	+12.50%	883,113	787억
2026-04-13	77,900	80,700	76,900	79,200	-900	-1.12%	270,094	214억
2026-04-10	84,000	85,400	78,200	80,100	-1,400	-1.72%	450,268	361억
2026-04-09	77,900	83,000	77,100	81,500	2,100	+2.64%	505,428	412억
2026-04-08	77,600	79,500	74,400	79,400	9,200	+13.11%	599,317	476억
2026-04-07	72,200	72,300	67,600	70,200	3,000	+4.46%	491,703	345억
2026-04-06	69,000	75,300	65,700	67,200	-800	-1.18%	596,222	401억
2026-04-03	74,300	74,300	66,300	68,000	-3,500	-4.90%	552,604	376억
2026-04-02	76,900	76,900	70,000	71,500	-4,000	-5.30%	443,390	317억
2026-04-01	74,800	77,000	73,500	75,500	5,500	+7.86%	474,661	358억
2026-03-31	71,200	73,000	68,600	70,000	-5,800	-7.65%	562,813	394억
2026-03-30	79,200	80,000	75,000	75,800	—	—	450,291	341억

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