수산아이앤티
050960KOSDAQ· 출판업8,700원+100 (+1.16%)마감
52주 위치
6,86010,75047%신고가 대비 -19.07%
- 시가총액
- 587억
- PBR
- 0.62
- BPS
- 13,997원
- 배당수익률
- 3.56%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -2.6% | +15.1% | -5.3% | -10.5% | -18.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 8,610 | 8,780 | 8,600 | 8,700 | 100 | +1.16% | 2,382 | 2,072만 |
| 2026-09-21 | 8,710 | 8,750 | 8,540 | 8,600 | -80 | -0.92% | 339 | 292만 |
| 2026-09-18 | 8,790 | 8,790 | 8,570 | 8,680 | -90 | -1.03% | 1,493 | 1,296만 |
| 2026-09-17 | 8,490 | 8,770 | 8,490 | 8,770 | 170 | +1.98% | 1,014 | 889만 |
| 2026-09-16 | 8,340 | 8,840 | 8,340 | 8,600 | 30 | +0.35% | 2,338 | 2,011만 |
| 2026-09-15 | 8,800 | 8,880 | 8,410 | 8,570 | -230 | -2.61% | 3,201 | 2,743만 |
| 2026-09-14 | 8,830 | 8,830 | 8,730 | 8,800 | -30 | -0.34% | 1,807 | 1,590만 |
| 2026-09-11 | 8,730 | 8,830 | 8,390 | 8,830 | 100 | +1.15% | 6,035 | 5,329만 |
| 2026-09-10 | 8,770 | 8,770 | 8,540 | 8,730 | 30 | +0.34% | 642 | 560만 |
| 2026-09-09 | 8,720 | 8,850 | 8,620 | 8,700 | 30 | +0.35% | 714 | 621만 |
| 2026-09-08 | 8,760 | 8,790 | 8,670 | 8,670 | -80 | -0.91% | 1,018 | 883만 |
| 2026-09-07 | 8,960 | 9,020 | 8,710 | 8,750 | -200 | -2.23% | 3,747 | 3,279만 |
| 2026-09-04 | 8,900 | 9,000 | 8,790 | 8,950 | 50 | +0.56% | 4,019 | 3,597만 |
| 2026-09-03 | 8,500 | 9,070 | 8,000 | 8,900 | 410 | +4.83% | 5,892 | 5,244만 |
| 2026-09-02 | 8,300 | 8,510 | 8,300 | 8,490 | -20 | -0.24% | 2,529 | 2,147만 |
| 2026-09-01 | 8,980 | 8,980 | 8,220 | 8,510 | -470 | -5.23% | 9,424 | 8,020만 |
| 2026-08-31 | 8,980 | 8,990 | 8,530 | 8,980 | 0 | 0.00% | 2,755 | 2,474만 |
| 2026-08-28 | 9,000 | 9,000 | 8,870 | 8,980 | 0 | 0.00% | 1,571 | 1,411만 |
| 2026-08-27 | 8,920 | 9,040 | 8,800 | 8,980 | -10 | -0.11% | 893 | 802만 |
| 2026-08-26 | 8,940 | 9,000 | 8,450 | 8,990 | 50 | +0.56% | 3,084 | 2,773만 |
| 2026-08-25 | 8,890 | 9,000 | 8,810 | 8,940 | -20 | -0.22% | 2,396 | 2,142만 |
| 2026-08-24 | 8,840 | 8,970 | 8,740 | 8,960 | 30 | +0.34% | 1,778 | 1,593만 |
| 2026-08-21 | 8,890 | 8,940 | 8,770 | 8,930 | -180 | -1.98% | 2,084 | 1,861만 |
| 2026-08-20 | 8,780 | 9,110 | 8,570 | 9,110 | 260 | +2.94% | 14,853 | 1.35억 |
| 2026-08-19 | 8,730 | 8,850 | 8,690 | 8,850 | 50 | +0.57% | 4,400 | 3,894만 |
| 2026-08-18 | 8,800 | 8,810 | 8,750 | 8,800 | 0 | 0.00% | 3,741 | 3,292만 |
| 2026-08-14 | 8,610 | 8,810 | 8,600 | 8,800 | 220 | +2.56% | 4,303 | 3,787만 |
| 2026-08-13 | 8,510 | 8,630 | 8,010 | 8,580 | 80 | +0.94% | 3,827 | 3,284만 |
| 2026-08-12 | 8,270 | 8,550 | 8,270 | 8,500 | -10 | -0.12% | 669 | 569만 |
| 2026-08-11 | 8,400 | 8,510 | 8,400 | 8,510 | 120 | +1.43% | 3,184 | 2,710만 |
| 2026-08-10 | 8,330 | 8,400 | 8,310 | 8,390 | 60 | +0.72% | 1,792 | 1,503만 |
| 2026-08-07 | 8,280 | 8,330 | 8,200 | 8,330 | 40 | +0.48% | 2,453 | 2,043만 |
| 2026-08-06 | 8,280 | 8,310 | 7,830 | 8,290 | 10 | +0.12% | 4,196 | 3,478만 |
| 2026-08-05 | 8,110 | 8,280 | 8,100 | 8,280 | 130 | +1.60% | 3,344 | 2,769만 |
| 2026-08-04 | 8,170 | 8,170 | 7,960 | 8,150 | -50 | -0.61% | 2,149 | 1,751만 |
| 2026-08-03 | 8,270 | 8,300 | 8,170 | 8,200 | -70 | -0.85% | 1,253 | 1,027만 |
| 2026-07-31 | 7,730 | 8,450 | 7,680 | 8,270 | 580 | +7.54% | 8,315 | 6,877만 |
| 2026-07-30 | 7,500 | 8,000 | 7,310 | 7,690 | 120 | +1.59% | 10,131 | 7,791만 |
| 2026-07-29 | 8,110 | 8,160 | 7,500 | 7,570 | -600 | -7.34% | 12,314 | 9,322만 |
| 2026-07-28 | 7,560 | 8,190 | 7,560 | 8,170 | 110 | +1.36% | 6,543 | 5,346만 |
| 2026-07-27 | 8,250 | 8,290 | 8,050 | 8,060 | -180 | -2.18% | 2,659 | 2,143만 |
| 2026-07-24 | 8,190 | 8,260 | 8,160 | 8,240 | 50 | +0.61% | 6,342 | 5,226만 |
| 2026-07-23 | 7,970 | 8,210 | 7,970 | 8,190 | 80 | +0.99% | 3,126 | 2,560만 |
| 2026-07-22 | 7,930 | 8,310 | 7,880 | 8,110 | 120 | +1.50% | 15,019 | 1.22억 |
| 2026-07-21 | 7,970 | 8,200 | 7,550 | 7,990 | -50 | -0.62% | 3,238 | 2,587만 |
| 2026-07-20 | 7,730 | 8,380 | 7,690 | 8,040 | 250 | +3.21% | 17,417 | 1.4억 |
| 2026-07-16 | 7,790 | 7,800 | 7,650 | 7,790 | -20 | -0.26% | 2,294 | 1,787만 |
| 2026-07-15 | 7,620 | 7,880 | 7,620 | 7,810 | 130 | +1.69% | 9,719 | 7,591만 |
| 2026-07-14 | 7,770 | 7,770 | 7,490 | 7,680 | -120 | -1.54% | 7,843 | 6,023만 |
| 2026-07-13 | 7,940 | 7,940 | 7,550 | 7,800 | -140 | -1.76% | 3,844 | 2,998만 |
| 2026-07-10 | 7,680 | 7,940 | 7,640 | 7,940 | 290 | +3.79% | 5,534 | 4,394만 |
| 2026-07-09 | 7,880 | 7,950 | 7,540 | 7,650 | -290 | -3.65% | 5,558 | 4,252만 |
| 2026-07-08 | 7,450 | 7,960 | 7,450 | 7,940 | 10 | +0.13% | 2,680 | 2,128만 |
| 2026-07-07 | 8,040 | 8,160 | 7,810 | 7,930 | -100 | -1.25% | 4,467 | 3,542만 |
| 2026-07-06 | 7,610 | 8,110 | 7,610 | 8,030 | -20 | -0.25% | 3,938 | 3,162만 |
| 2026-07-03 | 8,070 | 8,110 | 7,410 | 8,050 | -80 | -0.98% | 2,412 | 1,942만 |
| 2026-07-02 | 7,940 | 8,150 | 7,850 | 8,130 | 200 | +2.52% | 6,095 | 4,955만 |
| 2026-07-01 | 7,380 | 7,950 | 7,290 | 7,930 | 550 | +7.45% | 8,804 | 6,982만 |
| 2026-06-30 | 7,500 | 7,500 | 7,200 | 7,380 | -100 | -1.34% | 1,242 | 917만 |
| 2026-06-29 | 6,890 | 7,480 | 6,890 | 7,480 | 580 | +8.41% | 18,803 | 1.41억 |
| 2026-06-26 | 7,120 | 7,195 | 6,860 | 6,900 | -220 | -3.09% | 8,621 | 5,948만 |
| 2026-06-25 | 7,170 | 7,250 | 7,090 | 7,120 | -100 | -1.39% | 6,324 | 4,503만 |
| 2026-06-24 | 7,280 | 7,310 | 7,090 | 7,220 | -60 | -0.82% | 4,164 | 3,006만 |
| 2026-06-23 | 7,560 | 7,560 | 7,260 | 7,280 | -280 | -3.70% | 6,043 | 4,399만 |
| 2026-06-22 | 7,660 | 7,720 | 7,400 | 7,560 | -90 | -1.18% | 5,008 | 3,786만 |
| 2026-06-19 | 8,000 | 8,000 | 7,430 | 7,650 | -350 | -4.38% | 7,721 | 5,907만 |
| 2026-06-18 | 8,060 | 8,060 | 7,870 | 8,000 | -60 | -0.74% | 2,336 | 1,869만 |
| 2026-06-17 | 8,050 | 8,140 | 7,800 | 8,060 | 10 | +0.12% | 2,971 | 2,395만 |
| 2026-06-16 | 7,850 | 8,080 | 7,850 | 8,050 | 140 | +1.77% | 2,958 | 2,381만 |
| 2026-06-15 | 8,120 | 8,120 | 7,830 | 7,910 | 10 | +0.13% | 5,199 | 4,112만 |
| 2026-06-12 | 7,850 | 7,970 | 7,720 | 7,900 | 90 | +1.15% | 4,176 | 3,299만 |
| 2026-06-11 | 7,700 | 7,820 | 7,520 | 7,810 | 190 | +2.49% | 6,623 | 5,173만 |
| 2026-06-10 | 7,560 | 7,940 | 7,410 | 7,620 | 60 | +0.79% | 4,658 | 3,549만 |
| 2026-06-09 | 7,080 | 7,660 | 7,080 | 7,560 | 60 | +0.80% | 14,164 | 1.07억 |
| 2026-06-08 | 7,850 | 7,850 | 7,400 | 7,500 | -370 | -4.70% | 17,449 | 1.31억 |
| 2026-06-05 | 7,980 | 8,090 | 7,850 | 7,870 | -170 | -2.11% | 8,376 | 6,592만 |
| 2026-06-04 | 8,030 | 8,440 | 7,970 | 8,040 | 10 | +0.12% | 6,673 | 5,365만 |
| 2026-06-02 | 7,890 | 8,040 | 7,500 | 8,030 | 10 | +0.12% | 13,922 | 1.12억 |
| 2026-06-01 | 8,330 | 8,330 | 7,980 | 8,020 | -300 | -3.61% | 32,366 | 2.6억 |
| 2026-05-29 | 8,570 | 8,950 | 8,230 | 8,320 | -200 | -2.35% | 17,417 | 1.45억 |
| 2026-05-28 | 8,660 | 8,660 | 8,400 | 8,520 | -140 | -1.62% | 14,997 | 1.28억 |
| 2026-05-27 | 8,500 | 8,700 | 8,500 | 8,660 | 10 | +0.12% | 9,874 | 8,551만 |
| 2026-05-26 | 8,950 | 9,070 | 8,560 | 8,650 | -300 | -3.35% | 10,245 | 8,862만 |
| 2026-05-22 | 8,510 | 8,960 | 8,510 | 8,950 | 450 | +5.29% | 21,083 | 1.89억 |
| 2026-05-21 | 8,420 | 8,920 | 8,410 | 8,500 | 10 | +0.12% | 22,386 | 1.9억 |
| 2026-05-20 | 8,620 | 8,620 | 8,440 | 8,490 | -100 | -1.16% | 17,388 | 1.48억 |
| 2026-05-19 | 8,650 | 8,710 | 8,490 | 8,590 | -120 | -1.38% | 9,095 | 7,813만 |
| 2026-05-18 | 8,750 | 8,790 | 8,560 | 8,710 | -80 | -0.91% | 6,996 | 6,094만 |
| 2026-05-15 | 8,930 | 9,060 | 8,790 | 8,790 | -360 | -3.93% | 19,871 | 1.75억 |
| 2026-05-14 | 9,150 | 9,150 | 8,880 | 9,150 | 0 | 0.00% | 9,972 | 9,124만 |
| 2026-05-13 | 9,140 | 9,150 | 8,920 | 9,150 | -50 | -0.54% | 8,132 | 7,441만 |
| 2026-05-12 | 9,320 | 9,320 | 8,910 | 9,200 | -120 | -1.29% | 24,828 | 2.28억 |
| 2026-05-11 | 9,390 | 9,390 | 9,100 | 9,320 | -70 | -0.75% | 25,581 | 2.38억 |
| 2026-05-08 | 9,420 | 9,420 | 9,230 | 9,390 | 0 | 0.00% | 12,646 | 1.19억 |
| 2026-05-07 | 9,410 | 9,440 | 9,260 | 9,390 | -10 | -0.11% | 19,093 | 1.79억 |
| 2026-05-06 | 9,510 | 9,530 | 9,360 | 9,400 | -100 | -1.05% | 20,152 | 1.89억 |
| 2026-05-04 | 9,830 | 9,830 | 9,420 | 9,500 | -40 | -0.42% | 22,214 | 2.11억 |
| 2026-04-30 | 9,830 | 9,830 | 9,530 | 9,540 | -210 | -2.15% | 12,936 | 1.23억 |
| 2026-04-29 | 9,660 | 9,850 | 9,550 | 9,750 | 90 | +0.93% | 9,074 | 8,847만 |
| 2026-04-28 | 9,780 | 9,780 | 9,460 | 9,660 | 0 | 0.00% | 19,154 | 1.85억 |
| 2026-04-27 | 9,870 | 9,900 | 9,650 | 9,660 | -210 | -2.13% | 22,907 | 2.21억 |
| 2026-04-24 | 9,960 | 10,000 | 9,820 | 9,870 | -10 | -0.10% | 11,136 | 1.1억 |
| 2026-04-23 | 9,850 | 10,100 | 9,700 | 9,880 | 50 | +0.51% | 19,600 | 1.94억 |
| 2026-04-22 | 9,890 | 9,990 | 9,720 | 9,830 | -70 | -0.71% | 33,934 | 3.34억 |
| 2026-04-21 | 10,140 | 10,450 | 9,800 | 9,900 | -240 | -2.37% | 40,859 | 4.05억 |
| 2026-04-20 | 10,110 | 10,610 | 10,100 | 10,140 | 30 | +0.30% | 81,428 | 8.26억 |
| 2026-04-17 | 10,140 | 10,360 | 9,930 | 10,110 | -20 | -0.20% | 45,918 | 4.64억 |
| 2026-04-16 | 10,050 | 10,620 | 9,750 | 10,130 | 240 | +2.43% | 206,798 | 20.95억 |
| 2026-04-15 | 9,220 | 10,090 | 9,220 | 9,890 | 670 | +7.27% | 139,497 | 13.8억 |
| 2026-04-14 | 9,180 | 9,350 | 9,150 | 9,220 | 40 | +0.44% | 23,086 | 2.13억 |
| 2026-04-13 | 8,980 | 9,210 | 8,980 | 9,180 | 70 | +0.77% | 8,522 | 7,823만 |
| 2026-04-10 | 9,000 | 9,150 | 8,990 | 9,110 | 40 | +0.44% | 7,326 | 6,674만 |
| 2026-04-09 | 9,010 | 9,070 | 8,940 | 9,070 | 110 | +1.23% | 3,920 | 3,555만 |
| 2026-04-08 | 8,710 | 9,300 | 8,710 | 8,960 | 270 | +3.11% | 16,276 | 1.46억 |
| 2026-04-07 | 8,710 | 8,800 | 8,650 | 8,690 | -90 | -1.03% | 2,761 | 2,399만 |
| 2026-04-06 | 8,840 | 9,020 | 8,760 | 8,780 | -60 | -0.68% | 2,634 | 2,313만 |
| 2026-04-03 | 8,690 | 8,850 | 8,670 | 8,840 | 200 | +2.31% | 3,894 | 3,442만 |
| 2026-04-02 | 8,900 | 8,950 | 8,610 | 8,640 | -260 | -2.92% | 10,218 | 8,828만 |
| 2026-04-01 | 8,970 | 8,970 | 8,750 | 8,900 | 20 | +0.23% | 4,507 | 4,011만 |
| 2026-03-31 | 8,910 | 8,910 | 8,780 | 8,880 | — | — | 2,997 | 2,661만 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)