유진로봇

056080KOSDAQ

12,500원+760 (+6.47%)전일 종가 2026-09-18

52주 위치

9,25049,4508%신고가 대비 -74.72%

시가총액: 4,779억
PBR: 12.18
EPS(TTM): -226원
BPS: 1,026원
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 종가12,500원

시가총액4,779억

52주 최고49,450원

52주 최저9,250원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-3.0%	-32.1%	-58.1%	-13.2%	+6.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	11,950	12,950	11,950	12,500	760	+6.47%	659,029	82.38억
2026-09-17	11,620	12,000	11,490	11,740	290	+2.53%	1,076,407	126억
2026-09-16	12,110	12,110	11,330	11,450	-660	-5.45%	353,623	40.49억
2026-09-15	11,830	12,680	11,830	12,110	120	+1.00%	315,264	38.18억
2026-09-14	12,000	12,190	11,780	11,990	-240	-1.96%	115,369	13.83억
2026-09-11	12,020	12,290	11,800	12,230	-20	-0.16%	175,140	21.42억
2026-09-10	12,490	12,550	11,960	12,250	-140	-1.13%	325,334	39.85억
2026-09-09	12,270	12,650	12,150	12,390	100	+0.81%	228,679	28.33억
2026-09-08	12,210	12,920	11,980	12,290	80	+0.66%	412,488	50.69억
2026-09-07	12,050	12,950	11,900	12,210	320	+2.69%	497,863	60.79억
2026-09-04	11,280	12,750	11,250	11,890	850	+7.70%	650,506	77.35억
2026-09-03	11,550	11,730	10,970	11,040	-340	-2.99%	138,780	15.32억
2026-09-02	11,220	11,670	11,100	11,380	-330	-2.82%	154,518	17.58억
2026-09-01	12,010	12,180	11,620	11,710	-400	-3.30%	155,027	18.15억
2026-08-31	12,030	12,140	11,520	12,110	-40	-0.33%	136,666	16.55억
2026-08-28	12,130	12,260	11,770	12,150	70	+0.58%	130,985	15.91억
2026-08-27	11,940	12,190	11,780	12,080	140	+1.17%	176,391	21.31억
2026-08-26	12,010	12,240	11,660	11,940	-50	-0.42%	186,418	22.26억
2026-08-25	11,950	12,180	11,100	11,990	180	+1.52%	197,728	23.71억
2026-08-24	12,010	12,120	11,710	11,810	-190	-1.58%	157,007	18.54억
2026-08-21	12,500	12,500	11,900	12,000	-740	-5.81%	181,664	21.8억
2026-08-20	12,830	12,920	12,560	12,740	240	+1.92%	143,117	18.23억
2026-08-19	12,360	13,100	12,240	12,500	-390	-3.03%	252,556	31.57억
2026-08-18	14,260	14,260	12,770	12,890	-1,110	-7.93%	405,883	52.32억
2026-08-14	13,680	15,680	13,680	14,000	410	+3.02%	1,202,678	168억
2026-08-13	13,350	13,990	13,220	13,590	280	+2.10%	293,814	39.93억
2026-08-12	13,330	13,490	13,000	13,310	110	+0.83%	298,967	39.79억
2026-08-11	13,350	13,620	12,910	13,200	-50	-0.38%	310,601	41억
2026-08-10	12,580	13,380	12,300	13,250	790	+6.34%	373,152	49.44억
2026-08-07	13,300	13,400	12,120	12,460	-630	-4.81%	282,820	35.24억
2026-08-06	14,730	14,740	13,050	13,090	-1,170	-8.20%	637,099	83.4억
2026-08-05	12,590	14,260	12,260	14,260	1,880	+15.19%	591,987	84.42억
2026-08-04	11,540	12,550	11,510	12,380	850	+7.37%	328,085	40.62억
2026-08-03	10,910	12,360	10,540	11,530	630	+5.78%	511,732	59억
2026-07-31	9,810	11,030	9,760	10,900	1,530	+16.33%	295,562	32.22억
2026-07-30	9,860	10,310	9,330	9,370	-490	-4.97%	264,244	24.76억
2026-07-29	11,540	11,540	9,250	9,860	-720	-6.81%	476,964	47.03억
2026-07-28	11,500	11,600	10,210	10,580	-1,420	-11.83%	278,430	29.46억
2026-07-27	12,100	12,450	11,830	12,000	310	+2.65%	226,908	27.23억
2026-07-24	12,570	12,590	11,580	11,690	-1,210	-9.38%	252,904	29.56억
2026-07-23	12,650	13,300	11,920	12,900	480	+3.86%	442,473	57.08억
2026-07-22	13,240	13,690	12,330	12,420	540	+4.55%	1,154,253	143억
2026-07-21	11,320	12,340	11,000	11,880	560	+4.95%	353,386	41.98억
2026-07-20	11,870	11,870	11,220	11,320	-660	-5.51%	155,570	17.61억
2026-07-16	12,500	12,500	11,800	11,980	-620	-4.92%	1,247,434	149억
2026-07-15	12,400	12,900	12,390	12,600	380	+3.11%	136,819	17.24억
2026-07-14	12,590	12,600	11,540	12,220	-400	-3.17%	158,104	19.32억
2026-07-13	13,350	13,930	12,530	12,620	-730	-5.47%	226,533	28.59억
2026-07-10	12,310	13,580	12,310	13,350	1,190	+9.79%	230,112	30.72억
2026-07-09	12,210	12,890	11,940	12,160	-50	-0.41%	207,164	25.19억
2026-07-08	12,440	13,090	12,070	12,210	-900	-6.86%	225,497	27.53억
2026-07-07	13,600	14,070	12,790	13,110	-490	-3.60%	192,292	25.21억
2026-07-06	13,430	13,760	13,070	13,600	170	+1.27%	145,545	19.79억
2026-07-03	13,780	13,940	12,650	13,430	-350	-2.54%	244,012	32.77억
2026-07-02	14,110	14,360	13,500	13,780	-1,060	-7.14%	195,484	26.94억
2026-07-01	15,100	15,400	14,430	14,840	-60	-0.40%	201,880	29.96억
2026-06-30	15,440	15,440	14,500	14,900	-210	-1.39%	171,806	25.6억
2026-06-29	13,670	15,170	13,360	15,110	1,440	+10.53%	300,765	45.45억
2026-06-26	14,450	14,450	13,050	13,670	-780	-5.40%	392,914	53.71억
2026-06-25	15,350	15,600	14,375	14,450	-850	-5.56%	327,603	47.34억
2026-06-24	15,190	16,030	14,830	15,300	250	+1.66%	350,285	53.59억
2026-06-23	16,880	17,040	15,000	15,050	-1,840	-10.89%	1,478,317	222억
2026-06-22	17,430	17,600	16,550	16,890	-540	-3.10%	232,471	39.26억
2026-06-19	18,410	18,420	17,190	17,430	-970	-5.27%	295,433	51.49억
2026-06-18	19,460	19,480	18,350	18,400	-890	-4.61%	191,757	35.28억
2026-06-17	19,180	19,420	18,600	19,290	110	+0.57%	147,737	28.5억
2026-06-16	19,900	20,050	19,100	19,180	-700	-3.52%	207,628	39.82억
2026-06-15	19,900	20,500	19,560	19,880	340	+1.74%	177,426	35.27억
2026-06-12	19,350	20,600	19,100	19,540	560	+2.95%	386,490	75.52억
2026-06-11	17,610	18,980	17,150	18,980	950	+5.27%	348,655	66.17억
2026-06-10	18,970	19,400	17,700	18,030	-1,120	-5.85%	70	126만
2026-06-09	18,190	19,670	18,190	19,150	980	+5.39%	299,242	57.3억
2026-06-08	17,800	19,790	17,610	18,170	-1,230	-6.34%	334,640	60.8억
2026-06-05	20,050	20,100	19,010	19,400	-1,300	-6.28%	303,517	58.88억
2026-06-04	20,750	21,400	20,050	20,700	-200	-0.96%	293,577	60.77억
2026-06-02	21,300	22,700	19,830	20,900	-100	-0.48%	695,608	145억
2026-06-01	21,850	22,550	20,850	21,000	450	+2.19%	939,021	197억
2026-05-29	21,300	21,500	20,100	20,550	-600	-2.84%	423,135	86.95억
2026-05-28	22,150	22,650	20,150	21,150	-550	-2.53%	512,821	108억
2026-05-27	23,800	23,800	21,500	21,700	-2,100	-8.82%	634,103	138억
2026-05-26	25,000	25,500	23,750	23,800	-500	-2.06%	478,543	114억
2026-05-22	24,650	25,250	24,050	24,300	-300	-1.22%	361,983	87.96억
2026-05-21	23,000	25,300	22,700	24,600	2,550	+11.56%	575,357	142억
2026-05-20	23,000	23,350	21,400	22,050	-1,450	-6.17%	530,232	117억
2026-05-19	25,400	25,400	23,200	23,500	-2,150	-8.38%	553,218	130억
2026-05-18	27,700	28,500	24,750	25,650	-1,800	-6.56%	1,113,944	286억
2026-05-15	26,000	30,350	26,000	27,450	1,250	+4.77%	3,213,749	882억
2026-05-14	27,300	28,000	25,200	26,200	-650	-2.42%	783,814	205억
2026-05-13	27,400	27,750	26,000	26,850	-550	-2.01%	665,086	179억
2026-05-12	27,450	30,650	25,800	27,400	150	+0.55%	3,182,458	872억
2026-05-11	27,000	27,950	25,300	27,250	450	+1.68%	1,119,452	305억
2026-05-08	26,150	28,050	26,150	26,800	1,300	+5.10%	1,326,769	356억
2026-05-07	26,650	26,900	25,500	25,500	-900	-3.41%	469,725	120억
2026-05-06	27,050	27,150	26,000	26,400	-500	-1.86%	539,678	142억
2026-05-04	27,200	27,950	26,800	26,900	250	+0.94%	616,558	166억
2026-04-30	28,500	28,600	26,250	26,650	-300	-1.11%	879,925	235억
2026-04-29	27,750	28,350	26,650	26,950	-800	-2.88%	578,507	156억
2026-04-28	27,900	28,650	26,450	27,750	550	+2.02%	1,436,020	398억
2026-04-27	26,150	27,950	25,650	27,200	1,350	+5.22%	1,563,007	425억
2026-04-24	24,400	26,800	24,000	25,850	1,450	+5.94%	1,519,716	393억
2026-04-23	25,150	25,550	24,050	24,400	-400	-1.61%	347,595	84.81억
2026-04-22	25,300	25,300	24,200	24,800	-500	-1.98%	281,795	69.89억
2026-04-21	25,500	25,700	24,750	25,300	100	+0.40%	296,899	75.12억
2026-04-20	26,200	26,200	25,100	25,200	-750	-2.89%	289,816	73.03억
2026-04-17	26,250	26,500	25,400	25,950	250	+0.97%	307,046	79.68억
2026-04-16	26,050	26,550	25,600	25,700	100	+0.39%	398,884	103억
2026-04-15	25,750	25,850	24,900	25,600	700	+2.81%	428,482	110억
2026-04-14	23,900	25,350	23,900	24,900	1,400	+5.96%	585,671	146억
2026-04-13	23,300	23,800	22,850	23,500	-150	-0.63%	206,963	48.64억
2026-04-10	24,350	24,350	23,350	23,650	50	+0.21%	333,579	78.89억
2026-04-09	25,850	25,950	23,500	23,600	-2,250	-8.70%	944,441	223억
2026-04-08	25,100	26,300	24,950	25,850	2,050	+8.61%	412,195	107억
2026-04-07	24,050	25,200	23,500	23,800	0	0.00%	184,353	43.88억
2026-04-06	24,650	24,650	23,600	23,800	-850	-3.45%	215,364	51.26억
2026-04-03	24,800	25,150	24,100	24,650	400	+1.65%	175,441	43.25억
2026-04-02	27,950	27,950	23,550	24,250	-1,750	-6.73%	672,584	163억
2026-04-01	25,550	26,400	25,100	26,000	1,700	+7.00%	278,916	72.52억
2026-03-31	25,250	25,800	24,150	24,300	-1,000	-3.95%	275,084	66.85억
2026-03-30	24,750	25,650	24,500	25,300	-900	-3.44%	200,296	50.67억
2026-03-27	25,500	26,550	24,800	26,200	—	—	300,979	78.86억

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