이구산업
025820KOSPI· 1차 금속 제조업4,310원+20 (+0.47%)마감
52주 위치
3,3057,17026%신고가 대비 -39.89%
- 시가총액
- 1,441억
- PER
- 5.90
- PBR
- 0.87
- EPS(TTM)
- 730원
- BPS
- 4,960원
- 배당수익률
- 2.09%
- 자사주비율
- 0.00%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -0.3% | -1.3% | -13.8% | -22.6% | -7.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 4,310 | 4,370 | 4,285 | 4,310 | 20 | +0.47% | 86,034 | 3.71억 |
| 2026-09-21 | 4,370 | 4,390 | 4,270 | 4,290 | -70 | -1.61% | 107,823 | 4.63억 |
| 2026-09-18 | 4,340 | 4,410 | 4,290 | 4,360 | 80 | +1.87% | 105,895 | 4.62억 |
| 2026-09-17 | 4,225 | 4,320 | 4,210 | 4,280 | 45 | +1.06% | 63,423 | 2.71억 |
| 2026-09-16 | 4,220 | 4,280 | 4,200 | 4,235 | 15 | +0.36% | 75,774 | 3.21억 |
| 2026-09-15 | 4,285 | 4,335 | 4,215 | 4,220 | -50 | -1.17% | 75,795 | 3.2억 |
| 2026-09-14 | 4,315 | 4,360 | 4,225 | 4,270 | -80 | -1.84% | 92,480 | 3.95억 |
| 2026-09-11 | 4,310 | 4,390 | 4,280 | 4,350 | -140 | -3.12% | 193,877 | 8.43억 |
| 2026-09-10 | 4,570 | 4,635 | 4,435 | 4,490 | -40 | -0.88% | 243,370 | 10.93억 |
| 2026-09-09 | 4,700 | 4,700 | 4,490 | 4,530 | 10 | +0.22% | 443,176 | 20.08억 |
| 2026-09-08 | 4,430 | 4,650 | 4,360 | 4,520 | 255 | +5.98% | 1,023,153 | 46.25억 |
| 2026-09-07 | 4,325 | 4,325 | 4,240 | 4,265 | -15 | -0.35% | 63,792 | 2.72억 |
| 2026-09-04 | 4,315 | 4,335 | 4,250 | 4,280 | 5 | +0.12% | 132,775 | 5.68억 |
| 2026-09-03 | 4,295 | 4,400 | 4,195 | 4,275 | 15 | +0.35% | 92,578 | 3.96억 |
| 2026-09-02 | 4,330 | 4,360 | 4,250 | 4,260 | -150 | -3.40% | 138,585 | 5.9억 |
| 2026-09-01 | 4,480 | 4,530 | 4,350 | 4,410 | -70 | -1.56% | 142,293 | 6.28억 |
| 2026-08-31 | 4,535 | 4,535 | 4,390 | 4,480 | -85 | -1.86% | 158,854 | 7.12억 |
| 2026-08-28 | 4,570 | 4,585 | 4,400 | 4,565 | -5 | -0.11% | 96,113 | 4.39억 |
| 2026-08-27 | 4,615 | 4,615 | 4,495 | 4,570 | -60 | -1.30% | 254,328 | 11.62억 |
| 2026-08-26 | 4,575 | 4,665 | 4,410 | 4,630 | 135 | +3.00% | 276,899 | 12.82억 |
| 2026-08-25 | 4,550 | 4,565 | 4,305 | 4,495 | 15 | +0.33% | 262,911 | 11.82억 |
| 2026-08-24 | 4,380 | 4,560 | 4,350 | 4,480 | 155 | +3.58% | 203,588 | 9.12억 |
| 2026-08-21 | 4,440 | 4,440 | 4,250 | 4,325 | -130 | -2.92% | 89,433 | 3.87억 |
| 2026-08-20 | 4,450 | 4,575 | 4,410 | 4,455 | 55 | +1.25% | 144,807 | 6.45억 |
| 2026-08-19 | 4,420 | 4,555 | 4,325 | 4,400 | -130 | -2.87% | 149,863 | 6.59억 |
| 2026-08-18 | 4,600 | 4,695 | 4,425 | 4,530 | -20 | -0.44% | 326,835 | 14.81억 |
| 2026-08-14 | 4,595 | 4,625 | 4,440 | 4,550 | -5 | -0.11% | 200,602 | 9.13억 |
| 2026-08-13 | 4,620 | 4,635 | 4,525 | 4,555 | -65 | -1.41% | 185,493 | 8.45억 |
| 2026-08-12 | 4,600 | 4,630 | 4,500 | 4,620 | 75 | +1.65% | 183,656 | 8.48억 |
| 2026-08-11 | 4,520 | 4,685 | 4,500 | 4,545 | 5 | +0.11% | 300,905 | 13.68억 |
| 2026-08-10 | 4,440 | 4,540 | 4,360 | 4,540 | 170 | +3.89% | 339,149 | 15.4억 |
| 2026-08-07 | 4,535 | 4,660 | 4,290 | 4,370 | -90 | -2.02% | 229,632 | 10.03억 |
| 2026-08-06 | 4,560 | 4,600 | 4,350 | 4,460 | 35 | +0.79% | 414,565 | 18.49억 |
| 2026-08-05 | 4,250 | 4,565 | 4,250 | 4,425 | 290 | +7.01% | 540,523 | 23.92억 |
| 2026-08-04 | 3,890 | 4,140 | 3,890 | 4,135 | 255 | +6.57% | 379,891 | 15.71억 |
| 2026-08-03 | 3,915 | 4,005 | 3,830 | 3,880 | -25 | -0.64% | 206,612 | 8.02억 |
| 2026-07-31 | 3,665 | 3,950 | 3,630 | 3,905 | 345 | +9.69% | 193,654 | 7.56억 |
| 2026-07-30 | 3,315 | 3,645 | 3,315 | 3,560 | 145 | +4.25% | 264,875 | 9.43억 |
| 2026-07-29 | 3,705 | 3,775 | 3,305 | 3,415 | -285 | -7.70% | 324,245 | 11.07억 |
| 2026-07-28 | 3,780 | 3,880 | 3,685 | 3,700 | -185 | -4.76% | 325,616 | 12.05억 |
| 2026-07-27 | 4,050 | 4,050 | 3,860 | 3,885 | -130 | -3.24% | 187,682 | 7.29억 |
| 2026-07-24 | 3,985 | 4,020 | 3,895 | 4,015 | 5 | +0.12% | 157,631 | 6.33억 |
| 2026-07-23 | 3,820 | 4,040 | 3,820 | 4,010 | 210 | +5.53% | 122,331 | 4.91억 |
| 2026-07-22 | 3,810 | 3,895 | 3,780 | 3,800 | 35 | +0.93% | 206,520 | 7.85억 |
| 2026-07-21 | 3,690 | 3,790 | 3,650 | 3,765 | 45 | +1.21% | 103,083 | 3.88억 |
| 2026-07-20 | 3,780 | 4,000 | 3,710 | 3,720 | -160 | -4.12% | 212,754 | 7.91억 |
| 2026-07-16 | 3,870 | 3,910 | 3,805 | 3,880 | -40 | -1.02% | 83,494 | 3.24억 |
| 2026-07-15 | 3,790 | 3,940 | 3,790 | 3,920 | 185 | +4.95% | 152,876 | 5.99억 |
| 2026-07-14 | 3,775 | 3,830 | 3,670 | 3,735 | -65 | -1.71% | 304,490 | 11.37억 |
| 2026-07-13 | 4,010 | 4,070 | 3,785 | 3,800 | -210 | -5.24% | 213,130 | 8.1억 |
| 2026-07-10 | 3,835 | 4,050 | 3,835 | 4,010 | 200 | +5.25% | 197,263 | 7.91억 |
| 2026-07-09 | 3,870 | 4,005 | 3,790 | 3,810 | -80 | -2.06% | 166,222 | 6.33억 |
| 2026-07-08 | 3,895 | 4,020 | 3,855 | 3,890 | -120 | -2.99% | 195,999 | 7.62억 |
| 2026-07-07 | 4,010 | 4,150 | 3,900 | 4,010 | -95 | -2.31% | 199,062 | 7.98억 |
| 2026-07-06 | 4,205 | 4,280 | 4,010 | 4,105 | -100 | -2.38% | 160,046 | 6.57억 |
| 2026-07-03 | 3,930 | 4,210 | 3,815 | 4,205 | 295 | +7.54% | 303,245 | 12.75억 |
| 2026-07-02 | 4,055 | 4,250 | 3,900 | 3,910 | -265 | -6.35% | 277,125 | 10.84억 |
| 2026-07-01 | 4,085 | 4,280 | 4,050 | 4,175 | 100 | +2.45% | 152,069 | 6.35억 |
| 2026-06-30 | 4,125 | 4,250 | 4,050 | 4,075 | -50 | -1.21% | 261,111 | 10.64억 |
| 2026-06-29 | 3,950 | 4,150 | 3,840 | 4,125 | 225 | +5.77% | 275,253 | 11.35억 |
| 2026-06-26 | 4,000 | 4,020 | 3,750 | 3,900 | -145 | -3.58% | 341,240 | 13.31억 |
| 2026-06-25 | 4,160 | 4,280 | 4,030 | 4,045 | -105 | -2.53% | 192,732 | 7.8억 |
| 2026-06-24 | 4,145 | 4,400 | 4,060 | 4,150 | 0 | 0.00% | 208,638 | 8.66억 |
| 2026-06-23 | 4,365 | 4,450 | 4,150 | 4,150 | -215 | -4.93% | 360,234 | 14.95억 |
| 2026-06-22 | 4,500 | 4,560 | 4,305 | 4,365 | -140 | -3.11% | 203,061 | 8.86억 |
| 2026-06-19 | 4,630 | 4,660 | 4,405 | 4,505 | -155 | -3.33% | 281,695 | 12.69억 |
| 2026-06-18 | 4,870 | 4,900 | 4,655 | 4,660 | -210 | -4.31% | 195,395 | 9.11억 |
| 2026-06-17 | 4,810 | 4,950 | 4,765 | 4,870 | 20 | +0.41% | 139,324 | 6.79억 |
| 2026-06-16 | 4,890 | 4,955 | 4,800 | 4,850 | -40 | -0.82% | 227,231 | 11.02억 |
| 2026-06-15 | 4,765 | 4,965 | 4,725 | 4,890 | 250 | +5.39% | 292,858 | 14.32억 |
| 2026-06-12 | 4,610 | 4,750 | 4,580 | 4,640 | 125 | +2.77% | 167,173 | 7.76억 |
| 2026-06-11 | 4,400 | 4,515 | 4,340 | 4,515 | 105 | +2.38% | 159,654 | 7.21억 |
| 2026-06-10 | 4,480 | 4,650 | 4,360 | 4,410 | -190 | -4.13% | 835 | 368만 |
| 2026-06-09 | 4,460 | 4,655 | 4,460 | 4,600 | 145 | +3.25% | 199,362 | 9.17억 |
| 2026-06-08 | 4,600 | 4,675 | 4,400 | 4,455 | -435 | -8.90% | 462,480 | 20.6억 |
| 2026-06-05 | 5,010 | 5,020 | 4,790 | 4,890 | -120 | -2.40% | 312,939 | 15.3억 |
| 2026-06-04 | 5,150 | 5,360 | 4,995 | 5,010 | -140 | -2.72% | 290,464 | 14.55억 |
| 2026-06-02 | 5,220 | 5,240 | 4,990 | 5,150 | -30 | -0.58% | 312,976 | 16.12억 |
| 2026-06-01 | 5,120 | 5,340 | 5,000 | 5,180 | -70 | -1.33% | 396,729 | 20.55억 |
| 2026-05-29 | 5,590 | 5,590 | 5,160 | 5,250 | -240 | -4.37% | 629,014 | 33.02억 |
| 2026-05-28 | 5,750 | 5,820 | 5,250 | 5,490 | -260 | -4.52% | 569,489 | 31.26억 |
| 2026-05-27 | 6,060 | 6,120 | 5,720 | 5,750 | -240 | -4.01% | 589,011 | 33.87억 |
| 2026-05-26 | 6,040 | 6,320 | 5,920 | 5,990 | 70 | +1.18% | 891,989 | 53.43억 |
| 2026-05-22 | 5,670 | 5,920 | 5,640 | 5,920 | 280 | +4.96% | 576,053 | 34.1억 |
| 2026-05-21 | 5,550 | 5,840 | 5,550 | 5,640 | 240 | +4.44% | 735,824 | 41.5억 |
| 2026-05-20 | 5,530 | 5,680 | 5,310 | 5,400 | -210 | -3.74% | 677,548 | 36.59억 |
| 2026-05-19 | 5,770 | 5,880 | 5,510 | 5,610 | -220 | -3.77% | 867,801 | 48.68억 |
| 2026-05-18 | 6,070 | 6,070 | 5,520 | 5,830 | -250 | -4.11% | 1,040,102 | 60.64억 |
| 2026-05-15 | 6,500 | 6,640 | 5,850 | 6,080 | -460 | -7.03% | 4,164,201 | 253억 |
| 2026-05-14 | 6,700 | 7,140 | 6,360 | 6,540 | -220 | -3.25% | 4,148,745 | 271억 |
| 2026-05-13 | 6,100 | 7,170 | 6,000 | 6,760 | 820 | +13.80% | 13,275,318 | 897억 |
| 2026-05-12 | 5,850 | 6,530 | 5,810 | 5,940 | 150 | +2.59% | 2,541,047 | 151억 |
| 2026-05-11 | 6,080 | 6,270 | 5,750 | 5,790 | -220 | -3.66% | 930,554 | 53.88억 |
| 2026-05-08 | 5,930 | 6,290 | 5,790 | 6,010 | -10 | -0.17% | 962,493 | 57.85억 |
| 2026-05-07 | 6,530 | 6,570 | 5,930 | 6,020 | -390 | -6.08% | 1,444,328 | 86.95억 |
| 2026-05-06 | 6,580 | 6,710 | 6,220 | 6,410 | -130 | -1.99% | 2,281,318 | 146억 |
| 2026-05-04 | 6,100 | 6,850 | 6,060 | 6,540 | 540 | +9.00% | 5,664,988 | 370억 |
| 2026-04-30 | 5,850 | 6,430 | 5,670 | 6,000 | 170 | +2.92% | 5,630,814 | 338억 |
| 2026-04-29 | 5,630 | 5,890 | 5,590 | 5,830 | 200 | +3.55% | 1,564,234 | 91.19억 |
| 2026-04-28 | 5,650 | 5,650 | 5,480 | 5,630 | 80 | +1.44% | 484,478 | 27.28억 |
| 2026-04-27 | 5,450 | 5,640 | 5,420 | 5,550 | 160 | +2.97% | 542,116 | 30.09억 |
| 2026-04-24 | 5,350 | 5,470 | 5,320 | 5,390 | 50 | +0.94% | 297,626 | 16.04억 |
| 2026-04-23 | 5,450 | 5,620 | 5,310 | 5,340 | -40 | -0.74% | 498,745 | 26.63억 |
| 2026-04-22 | 5,370 | 5,440 | 5,300 | 5,380 | -10 | -0.19% | 272,379 | 14.65억 |
| 2026-04-21 | 5,470 | 5,530 | 5,380 | 5,390 | -80 | -1.46% | 354,449 | 19.1억 |
| 2026-04-20 | 5,570 | 5,630 | 5,460 | 5,470 | -130 | -2.32% | 265,723 | 14.54억 |
| 2026-04-17 | 5,710 | 5,720 | 5,500 | 5,600 | -90 | -1.58% | 392,409 | 21.97억 |
| 2026-04-16 | 5,780 | 5,830 | 5,650 | 5,690 | -40 | -0.70% | 677,269 | 38.54억 |
| 2026-04-15 | 5,630 | 5,910 | 5,450 | 5,730 | 150 | +2.69% | 1,801,975 | 103억 |
| 2026-04-14 | 5,460 | 5,660 | 5,420 | 5,580 | 200 | +3.72% | 949,720 | 52.99억 |
| 2026-04-13 | 5,230 | 5,400 | 5,100 | 5,380 | 150 | +2.87% | 751,561 | 40.43억 |
| 2026-04-10 | 5,150 | 5,290 | 5,070 | 5,230 | 170 | +3.36% | 675,419 | 35.32억 |
| 2026-04-09 | 5,110 | 5,190 | 5,030 | 5,060 | -20 | -0.39% | 373,450 | 18.9억 |
| 2026-04-08 | 4,965 | 5,090 | 4,965 | 5,080 | 195 | +3.99% | 337,714 | 17.16억 |
| 2026-04-07 | 4,975 | 5,010 | 4,850 | 4,885 | -25 | -0.51% | 146,793 | 7.17억 |
| 2026-04-06 | 5,020 | 5,100 | 4,890 | 4,910 | 5 | +0.10% | 317,833 | 15.61억 |
| 2026-04-03 | 4,800 | 4,950 | 4,800 | 4,905 | 185 | +3.92% | 187,449 | 9.19억 |
| 2026-04-02 | 5,090 | 5,100 | 4,715 | 4,720 | -280 | -5.60% | 387,768 | 18.3억 |
| 2026-04-01 | 4,760 | 5,020 | 4,755 | 5,000 | 315 | +6.72% | 364,296 | 18.21억 |
| 2026-03-31 | 4,700 | 5,050 | 4,620 | 4,685 | — | — | 741,007 | 34.72억 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)