아이디스홀딩스
054800KOSDAQ· 전문 서비스업14,990원-110 (-0.73%)전일 종가 2026-09-18
52주 위치
10,52016,98069%신고가 대비 -11.72%
- 시가총액
- 1,551억
- PER
- 2.19
- PBR
- 0.39
- EPS(TTM)
- 6,854원
- BPS
- 38,772원
- 배당수익률
- 2.00%
- 자사주비율
- 15.79%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -1.4% | +5.9% | -1.3% | +26.0% | +22.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 15,120 | 15,120 | 14,900 | 14,990 | -110 | -0.73% | 1,388 | 2,081만 |
| 2026-09-17 | 15,200 | 15,230 | 14,830 | 15,100 | 130 | +0.87% | 2,821 | 4,260만 |
| 2026-09-16 | 14,800 | 15,100 | 14,750 | 14,970 | 0 | 0.00% | 2,664 | 3,988만 |
| 2026-09-15 | 15,250 | 15,260 | 14,880 | 14,970 | -230 | -1.51% | 1,800 | 2,695만 |
| 2026-09-14 | 15,180 | 15,300 | 14,850 | 15,200 | 40 | +0.26% | 2,840 | 4,317만 |
| 2026-09-11 | 15,220 | 15,290 | 14,960 | 15,160 | 40 | +0.26% | 309 | 468만 |
| 2026-09-10 | 14,970 | 15,230 | 14,910 | 15,120 | 150 | +1.00% | 506 | 765만 |
| 2026-09-09 | 15,170 | 15,180 | 14,900 | 14,970 | -200 | -1.32% | 1,374 | 2,057만 |
| 2026-09-08 | 15,100 | 15,350 | 15,060 | 15,170 | 70 | +0.46% | 2,544 | 3,859만 |
| 2026-09-07 | 15,300 | 15,350 | 15,010 | 15,100 | -190 | -1.24% | 2,621 | 3,958만 |
| 2026-09-04 | 15,360 | 15,450 | 15,270 | 15,290 | 20 | +0.13% | 3,320 | 5,076만 |
| 2026-09-03 | 15,330 | 15,330 | 14,900 | 15,270 | -30 | -0.20% | 2,576 | 3,934만 |
| 2026-09-02 | 15,120 | 15,320 | 15,100 | 15,300 | -10 | -0.07% | 1,970 | 3,014만 |
| 2026-09-01 | 15,240 | 15,390 | 15,120 | 15,310 | 10 | +0.07% | 1,216 | 1,862만 |
| 2026-08-31 | 15,100 | 15,430 | 14,830 | 15,300 | 200 | +1.32% | 1,491 | 2,281만 |
| 2026-08-28 | 15,300 | 15,300 | 15,070 | 15,100 | -150 | -0.98% | 2,351 | 3,550만 |
| 2026-08-27 | 15,250 | 15,250 | 15,060 | 15,250 | 70 | +0.46% | 693 | 1,057만 |
| 2026-08-26 | 14,970 | 15,300 | 14,970 | 15,180 | 180 | +1.20% | 1,662 | 2,523만 |
| 2026-08-25 | 15,110 | 15,240 | 14,810 | 15,000 | 150 | +1.01% | 34,914 | 5.24억 |
| 2026-08-24 | 14,750 | 15,070 | 14,610 | 14,850 | 100 | +0.68% | 3,333 | 4,950만 |
| 2026-08-21 | 15,290 | 15,300 | 14,650 | 14,750 | -290 | -1.93% | 6,611 | 9,751만 |
| 2026-08-20 | 14,810 | 15,120 | 14,550 | 15,040 | 150 | +1.01% | 4,041 | 6,078만 |
| 2026-08-19 | 15,660 | 15,660 | 14,540 | 14,890 | -320 | -2.10% | 5,930 | 8,830만 |
| 2026-08-18 | 15,620 | 15,620 | 15,170 | 15,210 | -420 | -2.69% | 10,068 | 1.53억 |
| 2026-08-14 | 15,290 | 15,740 | 14,900 | 15,630 | 360 | +2.36% | 14,923 | 2.33억 |
| 2026-08-13 | 14,930 | 15,300 | 14,750 | 15,270 | 330 | +2.21% | 5,095 | 7,780만 |
| 2026-08-12 | 14,960 | 15,350 | 14,820 | 14,940 | -20 | -0.13% | 442 | 660만 |
| 2026-08-11 | 14,890 | 15,050 | 14,780 | 14,960 | 110 | +0.74% | 1,495 | 2,237만 |
| 2026-08-10 | 15,060 | 15,060 | 14,530 | 14,850 | -220 | -1.46% | 7,085 | 1.05억 |
| 2026-08-07 | 14,650 | 15,100 | 14,600 | 15,070 | 420 | +2.87% | 2,710 | 4,084만 |
| 2026-08-06 | 15,060 | 15,100 | 14,650 | 14,650 | -390 | -2.59% | 2,489 | 3,646만 |
| 2026-08-05 | 14,930 | 15,060 | 14,810 | 15,040 | 140 | +0.94% | 2,234 | 3,360만 |
| 2026-08-04 | 14,700 | 14,940 | 14,660 | 14,900 | 90 | +0.61% | 1,739 | 2,591만 |
| 2026-08-03 | 14,690 | 14,870 | 14,620 | 14,810 | 60 | +0.41% | 1,587 | 2,350만 |
| 2026-07-31 | 14,410 | 14,790 | 14,280 | 14,750 | 490 | +3.44% | 3,583 | 5,285만 |
| 2026-07-30 | 14,130 | 14,510 | 14,010 | 14,260 | 20 | +0.14% | 7,268 | 1.04억 |
| 2026-07-29 | 14,490 | 14,970 | 14,060 | 14,240 | -150 | -1.04% | 12,788 | 1.82억 |
| 2026-07-28 | 14,420 | 14,800 | 13,830 | 14,390 | -430 | -2.90% | 2,023 | 2,911만 |
| 2026-07-27 | 14,720 | 15,170 | 14,230 | 14,820 | 100 | +0.68% | 2,075 | 3,075만 |
| 2026-07-24 | 14,760 | 14,770 | 14,520 | 14,720 | 0 | 0.00% | 700 | 1,030만 |
| 2026-07-23 | 14,310 | 14,720 | 14,310 | 14,720 | 520 | +3.66% | 1,831 | 2,695만 |
| 2026-07-22 | 14,160 | 14,730 | 14,000 | 14,200 | 50 | +0.35% | 2,184 | 3,101만 |
| 2026-07-21 | 14,690 | 14,690 | 13,920 | 14,150 | 10 | +0.07% | 1,034 | 1,463만 |
| 2026-07-20 | 14,550 | 14,550 | 13,980 | 14,140 | -140 | -0.98% | 3,020 | 4,270만 |
| 2026-07-16 | 14,500 | 14,660 | 14,060 | 14,280 | -210 | -1.45% | 3,849 | 5,496만 |
| 2026-07-15 | 14,690 | 14,690 | 14,140 | 14,490 | 440 | +3.13% | 1,769 | 2,563만 |
| 2026-07-14 | 14,200 | 14,400 | 13,850 | 14,050 | -350 | -2.43% | 35,390 | 4.97억 |
| 2026-07-13 | 14,490 | 14,700 | 14,300 | 14,400 | -90 | -0.62% | 1,954 | 2,814만 |
| 2026-07-10 | 14,370 | 14,640 | 14,140 | 14,490 | 520 | +3.72% | 9,408 | 1.36억 |
| 2026-07-09 | 13,990 | 14,390 | 13,730 | 13,970 | -20 | -0.14% | 4,204 | 5,873만 |
| 2026-07-08 | 14,050 | 14,100 | 13,650 | 13,990 | -50 | -0.36% | 2,297 | 3,214만 |
| 2026-07-07 | 14,160 | 14,600 | 13,740 | 14,040 | -120 | -0.85% | 5,242 | 7,360만 |
| 2026-07-06 | 14,560 | 14,560 | 13,910 | 14,160 | -320 | -2.21% | 3,273 | 4,635만 |
| 2026-07-03 | 14,120 | 14,500 | 13,600 | 14,480 | 530 | +3.80% | 2,465 | 3,569만 |
| 2026-07-02 | 14,650 | 14,650 | 13,840 | 13,950 | -410 | -2.86% | 4,295 | 5,992만 |
| 2026-07-01 | 14,330 | 14,630 | 14,310 | 14,360 | 70 | +0.49% | 2,658 | 3,817만 |
| 2026-06-30 | 13,700 | 14,500 | 13,700 | 14,290 | 470 | +3.40% | 2,042 | 2,918만 |
| 2026-06-29 | 13,420 | 14,060 | 13,420 | 13,820 | 270 | +1.99% | 3,682 | 5,089만 |
| 2026-06-26 | 13,390 | 14,000 | 13,060 | 13,550 | 90 | +0.67% | 5,284 | 7,160만 |
| 2026-06-25 | 13,390 | 13,730 | 13,350 | 13,460 | 70 | +0.52% | 8,217 | 1.11억 |
| 2026-06-24 | 13,420 | 13,800 | 13,100 | 13,390 | -30 | -0.22% | 7,412 | 9,925만 |
| 2026-06-23 | 13,890 | 13,890 | 13,300 | 13,420 | -350 | -2.54% | 7,444 | 9,990만 |
| 2026-06-22 | 13,880 | 14,330 | 13,440 | 13,770 | -210 | -1.50% | 8,886 | 1.22억 |
| 2026-06-19 | 14,100 | 14,100 | 13,550 | 13,980 | -180 | -1.27% | 3,281 | 4,587만 |
| 2026-06-18 | 14,790 | 14,790 | 13,860 | 14,160 | -240 | -1.67% | 2,657 | 3,762만 |
| 2026-06-17 | 14,250 | 14,530 | 14,100 | 14,400 | 170 | +1.19% | 2,900 | 4,176만 |
| 2026-06-16 | 14,100 | 14,290 | 14,020 | 14,230 | 200 | +1.43% | 8,475 | 1.21억 |
| 2026-06-15 | 14,980 | 14,980 | 14,020 | 14,030 | -90 | -0.64% | 8,542 | 1.2억 |
| 2026-06-12 | 13,980 | 14,630 | 13,980 | 14,120 | 160 | +1.15% | 2,426 | 3,426만 |
| 2026-06-11 | 14,120 | 14,130 | 13,800 | 13,960 | -190 | -1.34% | 9,521 | 1.33억 |
| 2026-06-10 | 14,400 | 14,410 | 13,860 | 14,150 | -250 | -1.74% | 5,702 | 8,068만 |
| 2026-06-09 | 13,840 | 14,400 | 13,660 | 14,400 | 450 | +3.23% | 4,566 | 6,575만 |
| 2026-06-08 | 14,010 | 14,010 | 13,150 | 13,950 | -170 | -1.20% | 6,756 | 9,425만 |
| 2026-06-05 | 14,540 | 14,540 | 13,790 | 14,120 | -260 | -1.81% | 9,939 | 1.4억 |
| 2026-06-04 | 14,330 | 15,000 | 14,250 | 14,380 | -140 | -0.96% | 22,402 | 3.22억 |
| 2026-06-02 | 14,750 | 14,750 | 14,030 | 14,520 | -230 | -1.56% | 22,096 | 3.21억 |
| 2026-06-01 | 14,840 | 14,940 | 14,180 | 14,750 | -210 | -1.40% | 39,055 | 5.76억 |
| 2026-05-29 | 15,010 | 15,300 | 14,820 | 14,960 | -340 | -2.22% | 11,502 | 1.72억 |
| 2026-05-28 | 15,020 | 15,300 | 14,640 | 15,300 | 140 | +0.92% | 24,206 | 3.7억 |
| 2026-05-27 | 15,530 | 15,800 | 15,020 | 15,160 | -370 | -2.38% | 12,084 | 1.83억 |
| 2026-05-26 | 16,380 | 16,380 | 15,520 | 15,530 | -550 | -3.42% | 18,527 | 2.88억 |
| 2026-05-22 | 15,660 | 16,230 | 15,660 | 16,080 | 420 | +2.68% | 5,176 | 8,323만 |
| 2026-05-21 | 15,650 | 16,340 | 15,650 | 15,660 | 10 | +0.06% | 23,224 | 3.64억 |
| 2026-05-20 | 16,400 | 16,400 | 15,230 | 15,650 | -760 | -4.63% | 31,713 | 4.96억 |
| 2026-05-19 | 16,540 | 16,800 | 16,000 | 16,410 | -260 | -1.56% | 14,173 | 2.33억 |
| 2026-05-18 | 15,710 | 16,980 | 15,530 | 16,670 | 960 | +6.11% | 59,709 | 9.95억 |
| 2026-05-15 | 16,300 | 16,320 | 15,670 | 15,710 | -280 | -1.75% | 10,079 | 1.58억 |
| 2026-05-14 | 15,760 | 16,040 | 15,560 | 15,990 | 290 | +1.85% | 6,250 | 9,994만 |
| 2026-05-13 | 15,550 | 16,090 | 15,250 | 15,700 | 150 | +0.96% | 9,104 | 1.43억 |
| 2026-05-12 | 16,630 | 16,630 | 15,300 | 15,550 | -720 | -4.43% | 26,515 | 4.12억 |
| 2026-05-11 | 16,400 | 16,660 | 15,720 | 16,270 | -130 | -0.79% | 24,040 | 3.91억 |
| 2026-05-08 | 15,500 | 16,690 | 15,250 | 16,400 | 900 | +5.81% | 34,639 | 5.68억 |
| 2026-05-07 | 15,950 | 15,950 | 15,050 | 15,500 | -430 | -2.70% | 14,627 | 2.27억 |
| 2026-05-06 | 15,980 | 16,210 | 15,580 | 15,930 | -130 | -0.81% | 12,334 | 1.96억 |
| 2026-05-04 | 15,600 | 16,100 | 15,600 | 16,060 | 460 | +2.95% | 22,236 | 3.57억 |
| 2026-04-30 | 15,400 | 15,760 | 15,220 | 15,600 | 80 | +0.52% | 15,737 | 2.45억 |
| 2026-04-29 | 15,640 | 15,650 | 15,290 | 15,520 | 120 | +0.78% | 5,134 | 7,968만 |
| 2026-04-28 | 15,500 | 15,790 | 15,270 | 15,400 | -220 | -1.41% | 13,827 | 2.13억 |
| 2026-04-27 | 15,600 | 16,180 | 15,500 | 15,620 | 70 | +0.45% | 10,293 | 1.61억 |
| 2026-04-24 | 15,350 | 15,570 | 15,020 | 15,550 | 200 | +1.30% | 6,094 | 9,476만 |
| 2026-04-23 | 15,250 | 15,540 | 15,000 | 15,350 | 140 | +0.92% | 28,161 | 4.32억 |
| 2026-04-22 | 15,540 | 15,540 | 14,970 | 15,210 | -300 | -1.93% | 5,926 | 9,013만 |
| 2026-04-21 | 15,790 | 16,140 | 15,510 | 15,510 | -250 | -1.59% | 8,242 | 1.28억 |
| 2026-04-20 | 16,050 | 16,270 | 14,970 | 15,760 | -420 | -2.60% | 7,793 | 1.23억 |
| 2026-04-17 | 16,450 | 16,450 | 15,950 | 16,180 | -400 | -2.41% | 5,537 | 8,959만 |
| 2026-04-16 | 16,490 | 16,750 | 16,200 | 16,580 | 330 | +2.03% | 10,585 | 1.75억 |
| 2026-04-15 | 16,440 | 16,440 | 16,080 | 16,250 | 30 | +0.18% | 6,326 | 1.03억 |
| 2026-04-14 | 15,880 | 16,360 | 15,750 | 16,220 | 340 | +2.14% | 5,158 | 8,366만 |
| 2026-04-13 | 16,090 | 16,270 | 15,870 | 15,880 | -220 | -1.37% | 4,317 | 6,855만 |
| 2026-04-10 | 15,480 | 16,600 | 15,480 | 16,100 | 620 | +4.01% | 23,518 | 3.79억 |
| 2026-04-09 | 15,270 | 15,660 | 15,270 | 15,480 | 210 | +1.38% | 7,330 | 1.13억 |
| 2026-04-08 | 14,900 | 15,510 | 14,790 | 15,270 | 590 | +4.02% | 8,802 | 1.34억 |
| 2026-04-07 | 15,520 | 15,520 | 14,500 | 14,680 | -840 | -5.41% | 16,690 | 2.45억 |
| 2026-04-06 | 15,980 | 15,980 | 15,320 | 15,520 | -460 | -2.88% | 7,563 | 1.17억 |
| 2026-04-03 | 16,000 | 16,380 | 15,700 | 15,980 | -20 | -0.13% | 6,729 | 1.08억 |
| 2026-04-02 | 16,400 | 16,400 | 15,750 | 16,000 | -140 | -0.87% | 11,468 | 1.83억 |
| 2026-04-01 | 15,740 | 16,150 | 15,650 | 16,140 | 750 | +4.87% | 18,342 | 2.96억 |
| 2026-03-31 | 15,880 | 16,000 | 15,390 | 15,390 | -640 | -3.99% | 10,650 | 1.64억 |
| 2026-03-30 | 16,040 | 16,100 | 15,490 | 16,030 | -230 | -1.41% | 11,939 | 1.91억 |
| 2026-03-27 | 16,050 | 16,260 | 15,600 | 16,260 | — | — | 14,888 | 2.42억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)