YTN

040300KOSDAQ· 영상·오디오 기록물 제작 및 배급업

2,265원-40 (-1.74%)마감yfinance (비공식)

52주 위치

1,7704,90016%신고가 대비 -53.78%

시가총액: 1,080억
PBR: 0.48
EPS(TTM): -172원
BPS: 4,725원
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 종가2,265원

시가총액1,080억

52주 최고4,900원

52주 최저1,770원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+13.0%	+3.0%	-30.2%	-39.4%	-19.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	2,260	2,300	2,235	2,265	-40	-1.74%	162,375	3.68억
2026-09-18	2,380	2,445	2,265	2,305	-85	-3.56%	807,759	18.62억
2026-09-17	2,445	2,605	2,345	2,390	0	0.00%	2,182,869	52.17억
2026-09-16	2,995	3,160	2,350	2,390	-245	-9.30%	4,425,959	106억
2026-09-15	2,135	2,635	2,075	2,635	605	+29.80%	1,012,426	26.68억
2026-09-14	1,969	2,500	1,963	2,030	59	+2.99%	3,676,758	74.64억
2026-09-11	1,972	1,993	1,960	1,971	-1	-0.05%	8,076	1,592만
2026-09-10	1,982	1,988	1,970	1,972	-20	-1.00%	7,681	1,515만
2026-09-09	1,982	1,999	1,982	1,992	-1	-0.05%	6,281	1,251만
2026-09-08	1,998	2,005	1,970	1,993	-17	-0.85%	13,377	2,666만
2026-09-07	1,994	2,080	1,990	2,010	10	+0.50%	11,423	2,296만
2026-09-04	1,996	2,010	1,977	2,000	5	+0.25%	11,722	2,344만
2026-09-03	2,015	2,015	1,984	1,995	6	+0.30%	4,439	886만
2026-09-02	1,998	2,000	1,983	1,989	3	+0.15%	8,957	1,782만
2026-09-01	1,999	2,015	1,986	1,986	-5	-0.25%	6,919	1,374만
2026-08-31	2,020	2,020	1,990	1,991	-29	-1.44%	16,890	3,363만
2026-08-28	1,995	2,020	1,992	2,020	28	+1.41%	12,014	2,427만
2026-08-27	1,999	2,010	1,992	1,992	-7	-0.35%	7,090	1,412만
2026-08-26	2,035	2,040	1,992	1,999	-1	-0.05%	18,098	3,618만
2026-08-25	1,952	2,045	1,952	2,000	12	+0.60%	32,763	6,553만
2026-08-24	2,005	2,005	1,970	1,988	-17	-0.85%	19,450	3,867만
2026-08-21	2,030	2,070	1,980	2,005	-40	-1.96%	29,157	5,846만
2026-08-20	2,045	2,065	2,030	2,045	-15	-0.73%	8,997	1,840만
2026-08-19	2,030	2,070	2,005	2,060	-5	-0.24%	25,750	5,305만
2026-08-18	2,080	2,080	2,030	2,065	15	+0.73%	10,056	2,077만
2026-08-14	2,070	2,070	2,025	2,050	-5	-0.24%	14,475	2,967만
2026-08-13	2,085	2,090	2,030	2,055	5	+0.24%	15,550	3,196만
2026-08-12	2,085	2,085	2,040	2,050	10	+0.49%	19,545	4,007만
2026-08-11	2,025	2,060	2,010	2,040	15	+0.74%	21,567	4,400만
2026-08-10	2,040	2,065	2,020	2,025	-20	-0.98%	16,592	3,360만
2026-08-07	2,030	2,060	2,015	2,045	15	+0.74%	9,601	1,963만
2026-08-06	2,040	2,100	2,015	2,030	-10	-0.49%	15,823	3,212만
2026-08-05	2,050	2,105	2,040	2,040	-25	-1.21%	32,940	6,720만
2026-08-04	2,010	2,085	2,010	2,065	10	+0.49%	35,023	7,232만
2026-08-03	2,060	2,075	2,015	2,055	15	+0.74%	18,201	3,740만
2026-07-31	1,944	2,045	1,944	2,040	96	+4.94%	33,682	6,871만
2026-07-30	1,858	1,945	1,850	1,944	86	+4.63%	53,882	1.05억
2026-07-29	1,906	1,937	1,770	1,858	-12	-0.64%	64,610	1.2억
2026-07-28	2,005	2,015	1,870	1,870	-190	-9.22%	62,609	1.17억
2026-07-27	2,050	2,080	2,005	2,060	10	+0.49%	21,214	4,370만
2026-07-24	2,050	2,060	2,015	2,050	-15	-0.73%	10,601	2,173만
2026-07-23	2,065	2,065	2,020	2,065	25	+1.23%	23,076	4,765만
2026-07-22	2,050	2,070	2,000	2,040	35	+1.75%	73,470	1.5억
2026-07-21	1,957	2,095	1,956	2,005	29	+1.47%	30,490	6,113만
2026-07-20	1,995	2,030	1,950	1,976	-44	-2.18%	63,940	1.26억
2026-07-16	1,999	2,150	1,994	2,020	0	0.00%	42,284	8,541만
2026-07-15	1,931	2,020	1,931	2,020	83	+4.28%	30,060	6,072만
2026-07-14	1,947	1,997	1,910	1,937	-13	-0.67%	28,248	5,472만
2026-07-13	2,005	2,075	1,950	1,950	-100	-4.88%	66,478	1.3억
2026-07-10	2,020	2,080	2,020	2,050	30	+1.49%	26,485	5,429만
2026-07-09	2,000	2,105	1,996	2,020	0	0.00%	82,594	1.67억
2026-07-08	1,991	2,065	1,984	2,020	-35	-1.70%	60,612	1.22억
2026-07-07	2,040	2,095	2,000	2,055	-5	-0.24%	54,755	1.13억
2026-07-06	2,050	2,095	2,005	2,060	5	+0.24%	22,403	4,615만
2026-07-03	2,020	2,100	1,994	2,055	35	+1.73%	27,147	5,579만
2026-07-02	2,100	2,100	2,015	2,020	-80	-3.81%	24,427	4,934만
2026-07-01	2,045	2,120	2,010	2,100	55	+2.69%	27,240	5,720만
2026-06-30	2,000	2,120	2,000	2,045	25	+1.24%	42,899	8,773만
2026-06-29	1,941	2,060	1,941	2,020	51	+2.59%	39,323	7,943만
2026-06-26	2,050	2,050	1,900	1,969	-81	-3.95%	76,135	1.5억
2026-06-25	2,030	2,085	1,990	2,050	-10	-0.49%	92,870	1.9억
2026-06-24	1,984	2,180	1,984	2,060	71	+3.57%	85,567	1.76억
2026-06-23	2,155	2,210	1,983	1,989	-226	-10.20%	140,830	2.8억
2026-06-22	2,240	2,245	2,155	2,215	15	+0.68%	48,723	1.08억
2026-06-19	2,320	2,320	2,160	2,200	-120	-5.17%	105,274	2.32억
2026-06-18	2,440	2,440	2,270	2,320	-105	-4.33%	96,629	2.24억
2026-06-17	2,380	2,540	2,340	2,425	85	+3.63%	104,337	2.53억
2026-06-16	2,390	2,390	2,320	2,340	-15	-0.64%	42,771	1억
2026-06-15	2,350	2,390	2,315	2,355	15	+0.64%	36,047	8,489만
2026-06-12	2,295	2,350	2,295	2,340	45	+1.96%	35,015	8,194만
2026-06-11	2,235	2,340	2,235	2,295	-15	-0.65%	59,755	1.37억
2026-06-10	2,320	2,370	2,260	2,310	-10	-0.43%	91,283	2.11억
2026-06-09	2,225	2,370	2,225	2,320	75	+3.34%	78,498	1.82억
2026-06-08	2,190	2,375	2,190	2,245	-155	-6.46%	138,564	3.11억
2026-06-05	2,505	2,505	2,380	2,400	-110	-4.38%	167,316	4.02억
2026-06-04	2,535	2,570	2,495	2,510	-45	-1.76%	82,977	2.08억
2026-06-02	2,535	2,635	2,507	2,555	-80	-3.04%	118,301	3.02억
2026-06-01	2,650	2,675	2,600	2,635	-45	-1.68%	128,168	3.38억
2026-05-29	2,705	2,760	2,640	2,680	-35	-1.29%	92,619	2.48억
2026-05-28	2,760	2,760	2,665	2,715	-50	-1.81%	86,979	2.36억
2026-05-27	2,900	2,900	2,765	2,765	-135	-4.66%	158,682	4.39억
2026-05-26	2,965	2,965	2,895	2,900	-25	-0.85%	58,259	1.69억
2026-05-22	2,875	2,940	2,875	2,925	40	+1.39%	54,251	1.59억
2026-05-21	2,830	2,905	2,810	2,885	35	+1.23%	135,590	3.91억
2026-05-20	2,925	2,930	2,815	2,850	-75	-2.56%	117,988	3.36억
2026-05-19	2,970	3,050	2,885	2,925	-55	-1.85%	95,190	2.78억
2026-05-18	3,005	3,025	2,900	2,980	-30	-1.00%	110,189	3.28억
2026-05-15	3,090	3,165	3,010	3,010	-95	-3.06%	163,194	4.91억
2026-05-14	3,080	3,150	3,070	3,105	15	+0.49%	73,255	2.27억
2026-05-13	3,045	3,150	3,045	3,090	-5	-0.16%	65,392	2.02억
2026-05-12	3,205	3,205	2,995	3,095	-70	-2.21%	198,485	6.14억
2026-05-11	3,315	3,315	3,160	3,165	-130	-3.95%	190,943	6.04억
2026-05-08	3,285	3,410	3,250	3,295	10	+0.30%	132,792	4.38억
2026-05-07	3,375	3,375	3,270	3,285	-90	-2.67%	150,107	4.93억
2026-05-06	3,490	3,500	3,345	3,375	-110	-3.16%	263,496	8.89억
2026-05-04	3,500	3,560	3,470	3,485	15	+0.43%	198,388	6.91억
2026-04-30	3,475	3,520	3,455	3,470	-5	-0.14%	169,814	5.89억
2026-04-29	3,445	3,540	3,440	3,475	35	+1.02%	217,889	7.57억
2026-04-28	3,545	3,745	3,440	3,440	-90	-2.55%	611,651	21.04억
2026-04-27	3,525	3,580	3,475	3,530	25	+0.71%	250,783	8.85억
2026-04-24	3,460	3,535	3,460	3,505	50	+1.45%	177,102	6.21억
2026-04-23	3,495	3,525	3,455	3,455	0	0.00%	175,564	6.07억
2026-04-22	3,470	3,510	3,450	3,455	-35	-1.00%	125,912	4.35억
2026-04-21	3,470	3,575	3,450	3,490	0	0.00%	416,276	14.53억
2026-04-20	3,525	3,580	3,490	3,490	-35	-0.99%	482,091	16.82억
2026-04-17	3,470	3,975	3,420	3,525	80	+2.32%	5,519,253	195억
2026-04-16	3,445	3,550	3,435	3,445	15	+0.44%	392,459	13.52억
2026-04-15	3,435	3,520	3,395	3,430	15	+0.44%	382,118	13.11억
2026-04-14	3,400	3,560	3,375	3,415	50	+1.49%	509,544	17.4억
2026-04-13	3,370	3,450	3,345	3,365	-50	-1.46%	351,633	11.83억
2026-04-10	3,290	3,790	3,290	3,415	125	+3.80%	5,752,709	196억
2026-04-09	3,120	3,930	3,095	3,290	150	+4.78%	9,825,201	323억
2026-04-08	3,085	3,145	3,085	3,140	80	+2.61%	65,561	2.06억
2026-04-07	3,090	3,125	3,055	3,060	-20	-0.65%	40,344	1.23억
2026-04-06	3,130	3,180	3,080	3,080	-50	-1.60%	92,328	2.84억
2026-04-03	3,180	3,180	3,120	3,130	-25	-0.79%	78,779	2.47억
2026-04-02	3,125	3,180	3,090	3,155	40	+1.28%	159,245	5.02억
2026-04-01	3,075	3,525	3,070	3,115	105	+3.49%	1,418,379	44.18억
2026-03-31	3,020	3,095	3,005	3,010	-65	-2.11%	45,406	1.37억
2026-03-30	3,100	3,100	3,045	3,075	—	—	39,595	1.22억

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