이오테크닉스

039030KOSDAQ

453,500원-9,000 (-1.95%)전일 종가 2026-09-18

52주 위치

219,000623,00058%신고가 대비 -27.21%

시가총액: 5.6조5조 5,869억
PBR: 7.47
BPS: 60,732원
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 종가453,500원

시가총액5조 5,869억

52주 최고623,000원

52주 최저219,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+9.5%	-10.7%	+10.5%	+66.7%	+80.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	474,000	477,500	450,000	453,500	-9,000	-1.95%	62,741	285억
2026-09-17	472,000	476,000	454,500	462,500	-5,500	-1.18%	90,757	420억
2026-09-16	443,500	469,500	438,500	468,000	21,500	+4.82%	86,196	403억
2026-09-15	430,500	461,500	426,500	446,500	18,500	+4.32%	85,949	384억
2026-09-14	432,000	444,500	426,000	428,000	-17,500	-3.93%	104,060	445억
2026-09-11	444,500	454,000	435,000	445,500	-9,500	-2.09%	115,056	513억
2026-09-10	466,500	489,500	455,000	455,000	-15,000	-3.19%	489,664	2,228억
2026-09-09	447,500	472,000	444,000	470,000	23,500	+5.26%	96,330	453억
2026-09-08	455,500	473,000	444,500	446,500	-9,500	-2.08%	125,289	559억
2026-09-07	468,000	475,000	447,000	456,000	13,000	+2.93%	145,998	666억
2026-09-04	430,500	453,000	428,000	443,000	25,000	+5.98%	172,408	764억
2026-09-03	407,000	433,000	405,500	418,000	16,000	+3.98%	153,031	640억
2026-09-02	385,000	414,000	381,500	402,000	8,000	+2.03%	96,019	386억
2026-09-01	399,000	408,000	390,500	394,000	-10,000	-2.48%	83,376	329억
2026-08-31	384,500	414,000	375,000	404,000	5,500	+1.38%	121,467	491억
2026-08-28	397,000	406,500	394,000	398,500	-8,000	-1.97%	64,442	257억
2026-08-27	407,500	418,500	399,000	406,500	6,000	+1.50%	64,763	263억
2026-08-26	397,000	404,500	386,500	400,500	-1,000	-0.25%	82,037	329억
2026-08-25	382,000	403,000	374,000	401,500	13,500	+3.48%	85,872	345억
2026-08-24	396,500	409,500	386,500	388,000	-16,500	-4.08%	79,372	308억
2026-08-21	408,500	419,000	391,000	404,500	-10,500	-2.53%	99,511	403억
2026-08-20	421,500	433,500	408,500	415,000	0	0.00%	106,381	441억
2026-08-19	393,000	440,000	389,500	415,000	1,000	+0.24%	130,432	541억
2026-08-18	414,000	449,000	411,000	414,000	10,000	+2.48%	236,583	979억
2026-08-14	388,500	408,500	386,000	404,000	25,500	+6.74%	179,666	726억
2026-08-13	395,000	407,000	374,000	378,500	-7,000	-1.82%	169,408	641억
2026-08-12	376,000	388,500	368,500	385,500	17,000	+4.61%	88,336	341억
2026-08-11	355,500	375,500	351,500	368,500	11,500	+3.22%	122,202	450억
2026-08-10	325,000	360,000	323,500	357,000	32,500	+10.02%	106,615	381억
2026-08-07	339,000	343,000	311,000	324,500	-12,000	-3.57%	80,383	261억
2026-08-06	322,000	352,000	320,000	336,500	9,500	+2.91%	110,283	371억
2026-08-05	323,500	333,500	315,000	327,000	18,000	+5.83%	87,640	287억
2026-08-04	298,500	310,500	275,000	309,000	17,000	+5.82%	104,381	323억
2026-08-03	283,000	303,500	280,000	292,000	-4,000	-1.35%	97,661	285억
2026-07-31	267,000	300,500	263,500	296,000	56,000	+23.33%	187,285	554억
2026-07-30	237,500	255,000	233,500	240,000	-9,000	-3.61%	179,556	431억
2026-07-29	272,500	283,000	230,000	249,000	-21,000	-7.78%	213,679	532억
2026-07-28	288,500	289,000	257,000	270,000	-39,000	-12.62%	134,902	364억
2026-07-27	304,500	319,000	299,500	309,000	10,500	+3.52%	70,042	216억
2026-07-24	316,500	320,000	295,000	298,500	-30,000	-9.13%	72,531	217억
2026-07-23	312,000	329,500	309,000	328,500	20,000	+6.48%	93,683	308억
2026-07-22	330,000	340,000	306,500	308,500	-9,000	-2.83%	102,184	315억
2026-07-21	312,500	319,000	296,500	317,500	500	+0.16%	150,082	477억
2026-07-20	325,000	343,500	300,500	317,000	-27,000	-7.85%	207,929	659억
2026-07-16	371,000	372,500	340,000	344,000	-41,000	-10.65%	118,534	408억
2026-07-15	378,000	388,000	366,000	385,000	28,000	+7.84%	130,733	503억
2026-07-14	364,000	375,500	337,500	357,000	-2,500	-0.70%	116,607	416억
2026-07-13	381,000	409,500	358,000	359,500	-19,000	-5.02%	130,538	469억
2026-07-10	358,000	391,000	349,500	378,500	36,000	+10.51%	198,771	752억
2026-07-09	348,000	362,500	335,500	342,500	-2,500	-0.72%	154,745	530억
2026-07-08	354,000	368,500	338,000	345,000	-25,000	-6.76%	109,345	377억
2026-07-07	389,000	406,500	361,000	370,000	-27,500	-6.92%	116,270	430억
2026-07-06	392,500	408,000	377,500	397,500	5,000	+1.27%	89,329	355억
2026-07-03	385,500	395,000	359,500	392,500	8,000	+2.08%	160,850	631억
2026-07-02	425,500	425,500	378,000	384,500	-50,500	-11.61%	351,779	1,353억
2026-07-01	493,500	525,000	429,500	435,000	-41,000	-8.61%	539,265	2,346억
2026-06-30	470,000	522,000	465,000	476,000	19,500	+4.27%	437,415	2,082억
2026-06-29	485,000	485,500	432,500	456,500	-28,500	-5.88%	193,629	884억
2026-06-26	472,000	520,000	465,500	485,000	8,000	+1.68%	207,813	1,008억
2026-06-25	491,500	494,500	452,500	477,000	-9,500	-1.95%	120,531	575억
2026-06-24	473,000	486,500	454,000	486,500	26,500	+5.76%	145,156	706억
2026-06-23	510,000	512,000	459,500	460,000	-58,000	-11.20%	163,127	750억
2026-06-22	492,000	523,000	487,500	518,000	19,500	+3.91%	127,428	660억
2026-06-19	517,000	523,000	476,000	498,500	-9,500	-1.87%	210,637	1,050억
2026-06-18	505,000	519,000	493,000	508,000	0	0.00%	146,281	743억
2026-06-17	495,000	528,000	492,500	508,000	13,000	+2.63%	142,980	726억
2026-06-16	535,000	540,000	489,500	495,000	-36,000	-6.78%	126,263	625억
2026-06-15	598,000	605,000	527,000	531,000	-81,000	-13.24%	155,622	826억
2026-06-12	507,000	623,000	500,000	612,000	108,000	+21.43%	821,531	5,028억
2026-06-11	438,000	510,000	435,000	504,000	66,000	+15.07%	327,636	1,651억
2026-06-10	419,500	490,500	417,000	438,000	5,500	+1.27%	1	44만
2026-06-09	404,500	448,500	404,500	432,500	36,000	+9.08%	163,059	705억
2026-06-08	464,000	465,000	394,000	396,500	-81,500	-17.05%	172,277	683억
2026-06-05	481,000	500,000	455,000	478,000	-18,000	-3.63%	206,144	985억
2026-06-04	451,000	506,000	445,000	496,000	64,000	+14.81%	251,374	1,247억
2026-06-02	447,000	459,500	430,000	432,000	-18,000	-4.00%	165,158	713억
2026-06-01	464,000	464,500	441,000	450,000	-8,000	-1.75%	167,588	754억
2026-05-29	481,500	489,500	445,500	458,000	-26,500	-5.47%	159,713	731억
2026-05-28	512,000	513,000	470,500	484,500	-30,500	-5.92%	152,887	741억
2026-05-27	559,000	563,000	511,000	515,000	-32,000	-5.85%	205,212	1,057억
2026-05-26	590,000	598,000	533,000	547,000	-26,000	-4.54%	129,103	706억
2026-05-22	548,000	590,000	546,000	573,000	24,000	+4.37%	92,849	532억
2026-05-21	473,000	550,000	473,000	549,000	87,000	+18.83%	212,389	1,166억
2026-05-20	466,000	473,000	449,000	462,000	-2,500	-0.54%	93,002	430억
2026-05-19	482,000	494,500	459,000	464,500	-20,500	-4.23%	129,860	603억
2026-05-18	455,000	494,500	433,500	485,000	43,000	+9.73%	133,226	646억
2026-05-15	479,500	482,000	442,000	442,000	-37,000	-7.72%	133,401	590억
2026-05-14	479,500	480,000	462,000	479,000	-500	-0.10%	110,910	531억
2026-05-13	428,000	479,500	427,500	479,500	51,500	+12.03%	142,243	682억
2026-05-12	501,000	508,000	428,000	428,000	-73,000	-14.57%	228,348	977억
2026-05-11	474,000	501,000	453,500	501,000	22,500	+4.70%	124,910	626억
2026-05-08	468,000	481,000	459,000	478,500	15,000	+3.24%	86,608	414억
2026-05-07	479,000	479,000	455,000	463,500	-15,500	-3.24%	91,743	425억
2026-05-06	470,500	479,000	423,500	479,000	4,000	+0.84%	154,299	739억
2026-05-04	472,000	475,000	445,500	475,000	7,000	+1.50%	117,189	557억
2026-04-30	502,000	509,000	468,000	468,000	-48,000	-9.30%	107,155	501억
2026-04-29	500,000	518,000	481,000	516,000	3,000	+0.58%	75,627	390억
2026-04-28	507,000	527,000	498,500	513,000	8,000	+1.58%	80,853	415억
2026-04-27	507,000	508,000	489,500	505,000	-1,000	-0.20%	72,815	368억
2026-04-24	480,000	510,000	480,000	506,000	21,500	+4.44%	98,110	496억
2026-04-23	483,500	489,500	468,000	484,500	1,500	+0.31%	86,827	421억
2026-04-22	479,000	484,500	473,000	483,000	0	0.00%	68,182	329억
2026-04-21	468,500	483,000	468,500	483,000	13,000	+2.77%	79,664	385억
2026-04-20	471,000	474,000	463,500	470,000	-500	-0.11%	67,600	318억
2026-04-17	467,500	473,500	464,000	470,500	-2,000	-0.42%	49,024	231억
2026-04-16	472,000	474,500	461,500	472,500	500	+0.11%	58,924	278억
2026-04-15	483,500	487,500	466,500	472,000	-9,500	-1.97%	131,870	622억
2026-04-14	486,000	503,000	477,000	481,500	-8,500	-1.73%	88,289	425억
2026-04-13	437,000	507,000	435,000	490,000	42,000	+9.38%	169,143	829억
2026-04-10	434,500	451,500	431,000	448,000	21,500	+5.04%	152,014	681억
2026-04-09	428,500	443,000	420,000	426,500	-15,500	-3.51%	91,236	389억
2026-04-08	440,000	445,000	427,000	442,000	30,000	+7.28%	127,096	562억
2026-04-07	398,000	414,500	398,000	412,000	17,000	+4.30%	56,126	231억
2026-04-06	391,500	403,000	385,500	395,000	-1,000	-0.25%	49,359	195억
2026-04-03	404,500	416,500	388,500	396,000	-1,500	-0.38%	68,015	269억
2026-04-02	431,000	437,000	396,000	397,500	-36,000	-8.30%	94,991	378억
2026-04-01	407,500	436,000	407,000	433,500	49,000	+12.74%	100,790	437억
2026-03-31	382,500	409,500	367,500	384,500	-1,500	-0.39%	124,627	479억
2026-03-30	389,500	394,000	379,000	386,000	-31,000	-7.43%	83,490	322억
2026-03-27	408,500	421,000	394,000	417,000	—	—	87,213	364억

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