유아이엘
049520KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업3,785원0 (0.00%)시간외
52주 위치
2,9054,34561%신고가 대비 -12.89%
- 시가총액
- 1,167억
- PER
- 4.87
- PBR
- 0.57
- EPS(TTM)
- 777원
- BPS
- 6,692원
- 배당수익률
- 10.57%
- 자사주비율
- 1.53%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +1.2% | +0.8% | -4.2% | +14.4% | +16.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,825 | 3,830 | 3,770 | 3,785 | 0 | 0.00% | 15,525 | 5,876만 |
| 2026-09-17 | 3,805 | 3,825 | 3,755 | 3,785 | -20 | -0.53% | 30,184 | 1.14억 |
| 2026-09-16 | 3,820 | 3,835 | 3,785 | 3,805 | -10 | -0.26% | 31,037 | 1.18억 |
| 2026-09-15 | 3,880 | 3,880 | 3,800 | 3,815 | -60 | -1.55% | 20,828 | 7,946만 |
| 2026-09-14 | 3,925 | 3,925 | 3,835 | 3,875 | -5 | -0.13% | 46,258 | 1.79억 |
| 2026-09-11 | 3,875 | 3,890 | 3,840 | 3,880 | 5 | +0.13% | 16,525 | 6,412만 |
| 2026-09-10 | 3,870 | 3,895 | 3,825 | 3,875 | 20 | +0.52% | 35,216 | 1.36억 |
| 2026-09-09 | 3,895 | 3,895 | 3,815 | 3,855 | -5 | -0.13% | 64,451 | 2.48억 |
| 2026-09-08 | 3,930 | 3,935 | 3,830 | 3,860 | -15 | -0.39% | 56,667 | 2.19억 |
| 2026-09-07 | 3,865 | 3,920 | 3,835 | 3,875 | 15 | +0.39% | 116,210 | 4.5억 |
| 2026-09-04 | 3,875 | 3,875 | 3,820 | 3,860 | 30 | +0.78% | 41,521 | 1.6억 |
| 2026-09-03 | 3,860 | 3,895 | 3,800 | 3,830 | -30 | -0.78% | 46,268 | 1.77억 |
| 2026-09-02 | 3,945 | 3,945 | 3,825 | 3,860 | -85 | -2.15% | 88,865 | 3.43억 |
| 2026-09-01 | 3,925 | 4,005 | 3,900 | 3,945 | 40 | +1.02% | 314,041 | 12.39억 |
| 2026-08-31 | 3,810 | 3,940 | 3,710 | 3,905 | 95 | +2.49% | 180,013 | 7.03억 |
| 2026-08-28 | 3,735 | 3,815 | 3,725 | 3,810 | 75 | +2.01% | 53,565 | 2.04억 |
| 2026-08-27 | 3,740 | 3,775 | 3,720 | 3,735 | -5 | -0.13% | 75,972 | 2.84억 |
| 2026-08-26 | 3,740 | 3,750 | 3,690 | 3,740 | 0 | 0.00% | 31,593 | 1.18억 |
| 2026-08-25 | 3,665 | 3,740 | 3,630 | 3,740 | 65 | +1.77% | 64,627 | 2.42억 |
| 2026-08-24 | 3,650 | 3,690 | 3,635 | 3,675 | 25 | +0.68% | 44,880 | 1.65억 |
| 2026-08-21 | 3,685 | 3,685 | 3,575 | 3,650 | -35 | -0.95% | 105,980 | 3.87억 |
| 2026-08-20 | 3,670 | 3,790 | 3,645 | 3,685 | 20 | +0.55% | 114,615 | 4.22억 |
| 2026-08-19 | 3,710 | 3,730 | 3,650 | 3,665 | -75 | -2.01% | 57,039 | 2.09억 |
| 2026-08-18 | 3,790 | 3,790 | 3,690 | 3,740 | -45 | -1.19% | 60,383 | 2.26억 |
| 2026-08-14 | 3,790 | 3,830 | 3,775 | 3,785 | -15 | -0.39% | 49,751 | 1.88억 |
| 2026-08-13 | 3,830 | 3,850 | 3,775 | 3,800 | -30 | -0.78% | 66,026 | 2.51억 |
| 2026-08-12 | 3,825 | 3,875 | 3,785 | 3,830 | -25 | -0.65% | 89,482 | 3.43억 |
| 2026-08-11 | 3,820 | 3,860 | 3,760 | 3,855 | 35 | +0.92% | 62,868 | 2.42억 |
| 2026-08-10 | 3,810 | 3,855 | 3,735 | 3,820 | 10 | +0.26% | 59,388 | 2.27억 |
| 2026-08-07 | 3,800 | 3,830 | 3,770 | 3,810 | 10 | +0.26% | 56,663 | 2.16억 |
| 2026-08-06 | 3,800 | 3,830 | 3,775 | 3,800 | 0 | 0.00% | 28,569 | 1.09억 |
| 2026-08-05 | 3,760 | 3,830 | 3,750 | 3,800 | 40 | +1.06% | 70,981 | 2.7억 |
| 2026-08-04 | 3,700 | 3,760 | 3,670 | 3,760 | 75 | +2.04% | 110,180 | 4.14억 |
| 2026-08-03 | 3,675 | 3,765 | 3,625 | 3,685 | 15 | +0.41% | 74,178 | 2.73억 |
| 2026-07-31 | 3,600 | 3,670 | 3,580 | 3,670 | 105 | +2.95% | 53,188 | 1.95억 |
| 2026-07-30 | 3,510 | 3,595 | 3,460 | 3,565 | 55 | +1.57% | 35,788 | 1.28억 |
| 2026-07-29 | 3,520 | 3,635 | 3,310 | 3,510 | -65 | -1.82% | 197,738 | 6.94억 |
| 2026-07-28 | 3,730 | 3,735 | 3,530 | 3,575 | -155 | -4.16% | 103,836 | 3.71억 |
| 2026-07-27 | 3,760 | 3,800 | 3,700 | 3,730 | 5 | +0.13% | 101,260 | 3.78억 |
| 2026-07-24 | 3,670 | 3,750 | 3,650 | 3,725 | 55 | +1.50% | 79,698 | 2.97억 |
| 2026-07-23 | 3,605 | 3,675 | 3,590 | 3,670 | 65 | +1.80% | 77,587 | 2.85억 |
| 2026-07-22 | 3,645 | 3,700 | 3,585 | 3,605 | -40 | -1.10% | 52,714 | 1.9억 |
| 2026-07-21 | 3,630 | 3,645 | 3,560 | 3,645 | 15 | +0.41% | 41,060 | 1.5억 |
| 2026-07-20 | 3,640 | 3,715 | 3,570 | 3,630 | -45 | -1.22% | 64,233 | 2.33억 |
| 2026-07-16 | 3,570 | 3,685 | 3,550 | 3,675 | 105 | +2.94% | 72,699 | 2.67억 |
| 2026-07-15 | 3,600 | 3,600 | 3,520 | 3,570 | 50 | +1.42% | 67,296 | 2.4억 |
| 2026-07-14 | 3,485 | 3,540 | 3,465 | 3,520 | 35 | +1.00% | 39,664 | 1.4억 |
| 2026-07-13 | 3,550 | 3,600 | 3,470 | 3,485 | -85 | -2.38% | 66,000 | 2.3억 |
| 2026-07-10 | 3,510 | 3,620 | 3,430 | 3,570 | 60 | +1.71% | 45,156 | 1.61억 |
| 2026-07-09 | 3,495 | 3,555 | 3,445 | 3,510 | 15 | +0.43% | 48,916 | 1.72억 |
| 2026-07-08 | 3,545 | 3,555 | 3,435 | 3,495 | -5 | -0.14% | 70,091 | 2.45억 |
| 2026-07-07 | 3,560 | 3,580 | 3,455 | 3,500 | -45 | -1.27% | 60,907 | 2.13억 |
| 2026-07-06 | 3,460 | 3,550 | 3,455 | 3,545 | 85 | +2.46% | 38,712 | 1.37억 |
| 2026-07-03 | 3,395 | 3,490 | 3,350 | 3,460 | 45 | +1.32% | 79,734 | 2.76억 |
| 2026-07-02 | 3,475 | 3,515 | 3,375 | 3,415 | -60 | -1.73% | 59,111 | 2.02억 |
| 2026-07-01 | 3,500 | 3,575 | 3,460 | 3,475 | -15 | -0.43% | 37,132 | 1.29억 |
| 2026-06-30 | 3,685 | 3,685 | 3,470 | 3,490 | -100 | -2.79% | 57,474 | 2.01억 |
| 2026-06-29 | 3,525 | 3,700 | 3,525 | 3,590 | 80 | +2.28% | 63,698 | 2.29억 |
| 2026-06-26 | 3,615 | 3,635 | 3,450 | 3,510 | -95 | -2.64% | 161,387 | 5.66억 |
| 2026-06-25 | 3,640 | 3,665 | 3,565 | 3,605 | -35 | -0.96% | 95,103 | 3.43억 |
| 2026-06-24 | 3,680 | 3,720 | 3,555 | 3,640 | -40 | -1.09% | 72,607 | 2.64억 |
| 2026-06-23 | 3,760 | 3,760 | 3,590 | 3,680 | -80 | -2.13% | 112,760 | 4.15억 |
| 2026-06-22 | 3,750 | 3,845 | 3,510 | 3,760 | 10 | +0.27% | 131,644 | 4.95억 |
| 2026-06-19 | 3,755 | 3,780 | 3,680 | 3,750 | -5 | -0.13% | 113,182 | 4.24억 |
| 2026-06-18 | 3,780 | 3,780 | 3,700 | 3,755 | -5 | -0.13% | 52,327 | 1.96억 |
| 2026-06-17 | 3,780 | 3,780 | 3,520 | 3,760 | 5 | +0.13% | 53,955 | 2.03억 |
| 2026-06-16 | 3,705 | 3,780 | 3,705 | 3,755 | 25 | +0.67% | 45,257 | 1.7억 |
| 2026-06-15 | 3,645 | 3,740 | 3,645 | 3,730 | 85 | +2.33% | 108,585 | 4.05억 |
| 2026-06-12 | 3,680 | 3,720 | 3,630 | 3,645 | 5 | +0.14% | 79,788 | 2.91억 |
| 2026-06-11 | 3,600 | 3,690 | 3,560 | 3,640 | 40 | +1.11% | 65,652 | 2.39억 |
| 2026-06-10 | 3,595 | 3,695 | 3,550 | 3,600 | -25 | -0.69% | 66,406 | 2.39억 |
| 2026-06-09 | 3,550 | 3,690 | 3,460 | 3,625 | 165 | +4.77% | 71,650 | 2.6억 |
| 2026-06-08 | 3,600 | 3,600 | 3,415 | 3,460 | -140 | -3.89% | 163,783 | 5.67억 |
| 2026-06-05 | 3,635 | 3,650 | 3,515 | 3,600 | 30 | +0.84% | 93,761 | 3.38억 |
| 2026-06-04 | 3,680 | 3,750 | 3,550 | 3,570 | -110 | -2.99% | 126,555 | 4.52억 |
| 2026-06-02 | 3,680 | 3,735 | 3,600 | 3,680 | 10 | +0.27% | 85,619 | 3.15억 |
| 2026-06-01 | 3,805 | 3,805 | 3,660 | 3,670 | -135 | -3.55% | 182,800 | 6.71억 |
| 2026-05-29 | 3,805 | 3,850 | 3,750 | 3,805 | 0 | 0.00% | 91,990 | 3.5억 |
| 2026-05-28 | 3,770 | 3,810 | 3,685 | 3,805 | 45 | +1.20% | 143,842 | 5.47억 |
| 2026-05-27 | 3,845 | 3,845 | 3,700 | 3,760 | -85 | -2.21% | 157,192 | 5.91억 |
| 2026-05-26 | 3,875 | 3,945 | 3,805 | 3,845 | -20 | -0.52% | 103,310 | 3.97억 |
| 2026-05-22 | 3,800 | 3,885 | 3,730 | 3,865 | 125 | +3.34% | 83,521 | 3.23억 |
| 2026-05-21 | 3,750 | 3,840 | 3,735 | 3,740 | -5 | -0.13% | 99,205 | 3.71억 |
| 2026-05-20 | 3,800 | 3,865 | 3,685 | 3,745 | -55 | -1.45% | 166,773 | 6.25억 |
| 2026-05-19 | 3,910 | 3,910 | 3,725 | 3,800 | -25 | -0.65% | 126,738 | 4.82억 |
| 2026-05-18 | 3,885 | 3,890 | 3,755 | 3,825 | -65 | -1.67% | 103,014 | 3.94억 |
| 2026-05-15 | 3,920 | 3,935 | 3,835 | 3,890 | -30 | -0.77% | 122,161 | 4.75억 |
| 2026-05-14 | 3,930 | 3,950 | 3,890 | 3,920 | -5 | -0.13% | 57,851 | 2.27억 |
| 2026-05-13 | 3,865 | 3,940 | 3,830 | 3,925 | 60 | +1.55% | 85,191 | 3.34억 |
| 2026-05-12 | 3,900 | 3,925 | 3,800 | 3,865 | -30 | -0.77% | 202,886 | 7.84억 |
| 2026-05-11 | 3,970 | 3,970 | 3,855 | 3,895 | -75 | -1.89% | 246,795 | 9.61억 |
| 2026-05-08 | 3,990 | 4,010 | 3,935 | 3,970 | -20 | -0.50% | 195,539 | 7.76억 |
| 2026-05-07 | 4,020 | 4,030 | 3,980 | 3,990 | -25 | -0.62% | 139,716 | 5.57억 |
| 2026-05-06 | 4,045 | 4,065 | 3,980 | 4,015 | -25 | -0.62% | 172,040 | 6.91억 |
| 2026-05-04 | 4,035 | 4,075 | 3,975 | 4,040 | 5 | +0.12% | 208,915 | 8.44억 |
| 2026-04-30 | 4,060 | 4,085 | 4,025 | 4,035 | -25 | -0.62% | 119,203 | 4.81억 |
| 2026-04-29 | 4,065 | 4,090 | 4,045 | 4,060 | -5 | -0.12% | 68,059 | 2.76억 |
| 2026-04-28 | 4,095 | 4,115 | 4,040 | 4,065 | -15 | -0.37% | 195,828 | 7.96억 |
| 2026-04-27 | 4,120 | 4,140 | 4,045 | 4,080 | -40 | -0.97% | 144,985 | 5.92억 |
| 2026-04-24 | 4,140 | 4,140 | 4,035 | 4,120 | -20 | -0.48% | 101,404 | 4.18억 |
| 2026-04-23 | 4,140 | 4,200 | 4,115 | 4,140 | -30 | -0.72% | 101,067 | 4.18억 |
| 2026-04-22 | 4,235 | 4,235 | 4,140 | 4,170 | -25 | -0.60% | 83,660 | 3.49억 |
| 2026-04-21 | 4,165 | 4,230 | 4,130 | 4,195 | -10 | -0.24% | 154,043 | 6.46억 |
| 2026-04-20 | 4,280 | 4,280 | 4,170 | 4,205 | -65 | -1.52% | 87,200 | 3.67억 |
| 2026-04-17 | 4,290 | 4,300 | 4,200 | 4,270 | -15 | -0.35% | 88,275 | 3.77억 |
| 2026-04-16 | 4,205 | 4,300 | 4,115 | 4,285 | 80 | +1.90% | 180,214 | 7.72억 |
| 2026-04-15 | 4,175 | 4,230 | 4,130 | 4,205 | 30 | +0.72% | 118,347 | 4.98억 |
| 2026-04-14 | 4,225 | 4,235 | 4,135 | 4,175 | 50 | +1.21% | 179,149 | 7.48억 |
| 2026-04-13 | 4,200 | 4,230 | 4,010 | 4,125 | -105 | -2.48% | 168,038 | 6.93억 |
| 2026-04-10 | 4,170 | 4,235 | 3,930 | 4,230 | 60 | +1.44% | 238,378 | 10.08억 |
| 2026-04-09 | 4,170 | 4,345 | 4,085 | 4,170 | 55 | +1.34% | 395,677 | 16.5억 |
| 2026-04-08 | 4,125 | 4,130 | 4,030 | 4,115 | 205 | +5.24% | 593,498 | 24.42억 |
| 2026-04-07 | 3,935 | 3,955 | 3,830 | 3,910 | -25 | -0.64% | 85,787 | 3.35억 |
| 2026-04-06 | 3,960 | 3,970 | 3,890 | 3,935 | -5 | -0.13% | 57,140 | 2.25억 |
| 2026-04-03 | 3,900 | 3,965 | 3,850 | 3,940 | 40 | +1.03% | 108,568 | 4.28억 |
| 2026-04-02 | 3,935 | 3,945 | 3,765 | 3,900 | -35 | -0.89% | 109,580 | 4.27억 |
| 2026-04-01 | 3,805 | 3,940 | 3,805 | 3,935 | 145 | +3.83% | 128,537 | 5.06억 |
| 2026-03-31 | 3,785 | 3,830 | 3,715 | 3,790 | 10 | +0.26% | 106,295 | 4.03억 |
| 2026-03-30 | 3,795 | 3,835 | 3,710 | 3,780 | -40 | -1.05% | 58,561 | 2.21억 |
| 2026-03-27 | 3,765 | 3,820 | 3,700 | 3,820 | — | — | 61,493 | 2.35억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)