유성티엔에스

024800KOSDAQ

4,665원-30 (-0.64%)전일 종가 2026-09-18

52주 위치

2,1105,98066%신고가 대비 -21.99%

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 종가4,665원

시가총액—

52주 최고5,980원

52주 최저2,110원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+8.2%	+0.2%	+26.8%	+88.9%	+87.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	4,850	4,850	4,620	4,665	-30	-0.64%	30,155	1.41억
2026-09-17	4,660	4,695	4,580	4,695	0	0.00%	18,261	8,574만
2026-09-16	4,740	4,740	4,605	4,695	-10	-0.21%	25,382	1.19억
2026-09-15	4,675	4,745	4,585	4,705	0	0.00%	17,990	8,464만
2026-09-14	4,665	4,745	4,600	4,705	-35	-0.74%	7,896	3,715만
2026-09-11	4,690	4,740	4,620	4,740	45	+0.96%	20,762	9,841만
2026-09-10	4,615	4,695	4,535	4,695	45	+0.97%	26,572	1.25억
2026-09-09	4,795	4,795	4,615	4,650	-80	-1.69%	23,294	1.08억
2026-09-08	4,700	4,875	4,665	4,730	-30	-0.63%	73,454	3.47억
2026-09-07	4,720	4,810	4,655	4,760	0	0.00%	16,926	8,057만
2026-09-04	4,675	4,800	4,610	4,760	85	+1.82%	38,626	1.84억
2026-09-03	4,545	4,810	4,425	4,675	190	+4.24%	90,205	4.22억
2026-09-02	4,475	4,550	4,415	4,485	-15	-0.33%	11,865	5,321만
2026-09-01	4,500	4,500	4,445	4,500	5	+0.11%	15,277	6,875만
2026-08-31	4,410	4,495	4,360	4,495	50	+1.12%	30,003	1.35억
2026-08-28	4,410	4,455	4,380	4,445	25	+0.57%	22,672	1.01억
2026-08-27	4,500	4,500	4,355	4,420	-5	-0.11%	24,106	1.07억
2026-08-26	4,475	4,505	4,395	4,425	-50	-1.12%	30,118	1.33억
2026-08-25	4,390	4,490	4,260	4,475	95	+2.17%	38,966	1.74억
2026-08-24	4,365	4,560	4,320	4,380	15	+0.34%	12,121	5,309만
2026-08-21	4,365	4,380	4,265	4,365	0	0.00%	24,207	1.06억
2026-08-20	4,370	4,370	4,195	4,365	55	+1.28%	30,273	1.32억
2026-08-19	4,565	4,565	4,180	4,310	0	0.00%	33,866	1.46억
2026-08-18	4,405	4,590	4,265	4,310	0	0.00%	42,109	1.81억
2026-08-14	4,275	4,310	4,225	4,310	40	+0.94%	13,582	5,854만
2026-08-13	4,230	4,310	4,180	4,270	10	+0.23%	39,154	1.67억
2026-08-12	4,280	4,315	4,220	4,260	-20	-0.47%	16,187	6,896만
2026-08-11	4,230	4,320	4,210	4,280	50	+1.18%	25,272	1.08억
2026-08-10	4,300	4,300	4,145	4,230	5	+0.12%	19,550	8,270만
2026-08-07	4,250	4,320	4,135	4,225	-30	-0.71%	16,362	6,913만
2026-08-06	4,300	4,300	4,200	4,255	-15	-0.35%	18,657	7,939만
2026-08-05	4,180	4,300	4,155	4,270	95	+2.28%	37,963	1.62억
2026-08-04	4,295	4,295	4,080	4,175	-30	-0.71%	25,185	1.05억
2026-08-03	4,190	4,295	4,100	4,205	-40	-0.94%	16,568	6,967만
2026-07-31	4,050	4,245	4,010	4,245	245	+6.13%	42,314	1.8억
2026-07-30	4,130	4,130	3,900	4,000	50	+1.27%	14,072	5,629만
2026-07-29	4,100	4,120	3,665	3,950	-160	-3.89%	148,349	5.86억
2026-07-28	4,210	4,210	4,010	4,110	-100	-2.38%	25,208	1.04억
2026-07-27	4,350	4,445	4,210	4,210	-160	-3.66%	17,140	7,216만
2026-07-24	4,370	4,415	4,275	4,370	0	0.00%	36,599	1.6억
2026-07-23	4,285	4,375	4,220	4,370	165	+3.92%	49,282	2.15억
2026-07-22	4,245	4,390	4,135	4,205	5	+0.12%	24,573	1.03억
2026-07-21	4,220	4,220	3,955	4,200	90	+2.19%	36,315	1.53억
2026-07-20	4,040	4,285	3,965	4,110	-95	-2.26%	51,910	2.13억
2026-07-16	4,215	4,240	4,075	4,205	-5	-0.12%	21,432	9,012만
2026-07-15	4,190	4,420	4,130	4,210	65	+1.57%	42,158	1.77억
2026-07-14	4,065	4,175	3,990	4,145	-5	-0.12%	50,818	2.11억
2026-07-13	4,315	4,380	4,025	4,150	-165	-3.82%	64,432	2.67억
2026-07-10	4,495	4,495	4,095	4,315	135	+3.23%	107,049	4.62억
2026-07-09	4,245	4,270	4,130	4,180	-50	-1.18%	25,230	1.05억
2026-07-08	4,340	4,380	4,175	4,230	-110	-2.53%	45,495	1.92억
2026-07-07	4,300	4,350	4,200	4,340	40	+0.93%	53,540	2.32억
2026-07-06	4,275	4,380	4,040	4,300	90	+2.14%	65,889	2.83억
2026-07-03	4,225	4,520	4,065	4,210	-105	-2.43%	92,429	3.89억
2026-07-02	4,255	4,515	4,085	4,315	60	+1.41%	50,063	2.16억
2026-07-01	4,260	4,300	4,065	4,255	115	+2.78%	35,412	1.51억
2026-06-30	4,250	4,295	4,000	4,140	35	+0.85%	58,174	2.41억
2026-06-29	3,770	4,120	3,765	4,105	200	+5.12%	56,338	2.31억
2026-06-26	3,980	3,980	3,710	3,905	0	0.00%	133,689	5.22억
2026-06-25	3,940	4,125	3,805	3,905	-45	-1.14%	119,677	4.67억
2026-06-24	4,000	4,400	3,890	3,950	-90	-2.23%	42,484	1.68억
2026-06-23	4,260	4,405	3,905	4,040	-220	-5.16%	118,647	4.79억
2026-06-22	4,425	4,485	4,225	4,260	-120	-2.74%	47,909	2.04억
2026-06-19	4,690	4,690	4,280	4,380	-275	-5.91%	89,141	3.9억
2026-06-18	4,670	4,715	4,520	4,655	-60	-1.27%	80,463	3.75억
2026-06-17	4,655	4,740	4,550	4,715	80	+1.73%	78,440	3.7억
2026-06-16	4,665	4,665	4,495	4,635	20	+0.43%	43,432	2.01억
2026-06-15	4,660	4,680	4,520	4,615	-20	-0.43%	49,122	2.27억
2026-06-12	4,500	4,695	4,480	4,635	135	+3.00%	66,890	3.1억
2026-06-11	4,345	4,580	4,210	4,500	155	+3.57%	60,039	2.7억
2026-06-10	4,500	4,500	4,230	4,345	15	+0.35%	358	156만
2026-06-09	4,145	4,480	4,145	4,330	155	+3.71%	161,574	7억
2026-06-08	4,205	4,395	4,135	4,175	-360	-7.94%	259,866	10.85억
2026-06-05	4,780	4,780	4,520	4,535	-245	-5.13%	134,602	6.1억
2026-06-04	4,575	4,985	4,430	4,780	155	+3.35%	278,437	13.31억
2026-06-02	4,795	4,825	4,595	4,625	-220	-4.54%	296,030	13.69억
2026-06-01	5,000	5,220	4,790	4,845	-155	-3.10%	576,588	27.94억
2026-05-29	5,650	5,790	4,850	5,000	-980	-16.39%	1,880,530	94.03억
2026-05-28	4,760	5,980	4,580	5,980	1,375	+29.86%	3,773,052	226억
2026-05-27	4,515	4,620	4,235	4,605	85	+1.88%	90,586	4.17억
2026-05-26	4,605	4,615	4,460	4,520	-85	-1.85%	62,602	2.83억
2026-05-22	4,580	4,680	4,510	4,605	75	+1.66%	36,059	1.66억
2026-05-21	4,590	4,695	4,490	4,530	-55	-1.20%	89,469	4.05억
2026-05-20	4,695	4,700	4,485	4,585	-110	-2.34%	67,917	3.11억
2026-05-19	4,785	4,785	4,610	4,695	-90	-1.88%	66,063	3.1억
2026-05-18	4,705	4,840	4,515	4,785	15	+0.31%	45,893	2.2억
2026-05-15	4,830	4,895	4,740	4,770	-95	-1.95%	78,172	3.73억
2026-05-14	4,900	4,980	4,685	4,865	0	0.00%	49,047	2.39억
2026-05-13	4,800	4,920	4,715	4,865	50	+1.04%	70,739	3.44억
2026-05-12	5,030	5,060	4,680	4,815	-150	-3.02%	223,047	10.74억
2026-05-11	4,665	4,990	4,580	4,965	325	+7.00%	317,773	15.78억
2026-05-08	4,615	4,665	4,510	4,640	35	+0.76%	92,054	4.27억
2026-05-07	4,480	4,610	4,365	4,605	130	+2.91%	183,468	8.45억
2026-05-06	4,460	4,625	4,355	4,475	30	+0.67%	218,237	9.77억
2026-05-04	4,595	4,675	4,180	4,445	10	+0.23%	357,987	15.91억
2026-04-30	4,550	4,550	4,435	4,435	-25	-0.56%	99,496	4.41억
2026-04-29	4,345	4,515	4,340	4,460	115	+2.65%	120,310	5.37억
2026-04-28	4,450	4,510	4,280	4,345	-105	-2.36%	100,625	4.37억
2026-04-27	4,110	4,480	4,110	4,450	315	+7.62%	203,818	9.07억
2026-04-24	4,085	4,135	3,995	4,135	90	+2.22%	55,361	2.29억
2026-04-23	4,025	4,145	3,990	4,045	-50	-1.22%	42,636	1.72억
2026-04-22	4,075	4,125	3,955	4,095	25	+0.61%	41,138	1.68억
2026-04-21	4,145	4,145	4,005	4,070	-30	-0.73%	35,833	1.46억
2026-04-20	4,085	4,195	4,075	4,100	15	+0.37%	35,397	1.45억
2026-04-17	4,050	4,085	4,005	4,085	35	+0.86%	31,011	1.27억
2026-04-16	4,125	4,125	3,975	4,050	-20	-0.49%	45,503	1.84억
2026-04-15	4,130	4,170	4,005	4,070	-5	-0.12%	75,916	3.09억
2026-04-14	4,090	4,120	4,000	4,075	40	+0.99%	67,484	2.75억
2026-04-13	4,020	4,050	3,950	4,035	-15	-0.37%	35,485	1.43억
2026-04-10	3,885	4,070	3,885	4,050	185	+4.79%	100,802	4.08억
2026-04-09	3,970	3,970	3,850	3,865	-105	-2.64%	42,796	1.65억
2026-04-08	3,765	4,010	3,765	3,970	205	+5.44%	70,856	2.81억
2026-04-07	3,810	3,990	3,725	3,765	-45	-1.18%	34,061	1.28억
2026-04-06	3,845	3,895	3,775	3,810	-35	-0.91%	72,556	2.76억
2026-04-03	4,000	4,000	3,815	3,845	-5	-0.13%	43,801	1.68억
2026-04-02	4,005	4,030	3,800	3,850	-155	-3.87%	63,903	2.46억
2026-04-01	4,070	4,070	3,670	4,005	50	+1.26%	129,018	5.17억
2026-03-31	4,145	4,145	3,935	3,955	-110	-2.71%	65,264	2.58억
2026-03-30	4,070	4,180	3,930	4,065	-20	-0.49%	68,690	2.79억
2026-03-27	3,925	4,160	3,925	4,085	—	—	110,174	4.5억

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