큐에스아이
066310KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업8,410원+420 (+5.26%)마감후장 마감 후
52주 위치
5,36022,75018%신고가 대비 -63.03%
- 시가총액
- 780억
- PER
- 11.81
- PBR
- 0.85
- EPS(TTM)
- 712원
- BPS
- 9,883원
- 배당수익률
- 1.19%
- 자사주비율
- 2.25%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +10.7% | -12.2% | -15.1% | +13.3% | +5.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 8,000 | 8,900 | 8,000 | 8,410 | 420 | +5.26% | 291,048 | 24.48억 |
| 2026-09-17 | 7,950 | 8,090 | 7,750 | 7,990 | 120 | +1.52% | 88,199 | 7.05억 |
| 2026-09-16 | 7,800 | 8,170 | 7,610 | 7,870 | 60 | +0.77% | 219,513 | 17.28억 |
| 2026-09-15 | 7,730 | 8,000 | 7,540 | 7,810 | 120 | +1.56% | 81,059 | 6.33억 |
| 2026-09-14 | 7,520 | 7,860 | 7,370 | 7,690 | 170 | +2.26% | 93,881 | 7.22억 |
| 2026-09-11 | 7,300 | 7,850 | 7,020 | 7,520 | 180 | +2.45% | 99,919 | 7.51억 |
| 2026-09-10 | 7,420 | 7,420 | 7,180 | 7,340 | -110 | -1.48% | 33,173 | 2.43억 |
| 2026-09-09 | 6,980 | 7,850 | 6,970 | 7,450 | 520 | +7.50% | 177,654 | 13.24억 |
| 2026-09-08 | 6,990 | 7,090 | 6,910 | 6,930 | -60 | -0.86% | 50,028 | 3.47억 |
| 2026-09-07 | 7,070 | 7,090 | 6,830 | 6,990 | -40 | -0.57% | 40,653 | 2.84억 |
| 2026-09-04 | 6,930 | 7,200 | 6,930 | 7,030 | 130 | +1.88% | 16,739 | 1.18억 |
| 2026-09-03 | 7,160 | 7,230 | 6,890 | 6,900 | -260 | -3.63% | 29,116 | 2.01억 |
| 2026-09-02 | 7,240 | 7,410 | 7,010 | 7,160 | -280 | -3.76% | 37,679 | 2.7억 |
| 2026-09-01 | 7,440 | 7,450 | 7,300 | 7,440 | 0 | 0.00% | 14,411 | 1.07억 |
| 2026-08-31 | 7,630 | 7,630 | 7,310 | 7,440 | -260 | -3.38% | 29,862 | 2.22억 |
| 2026-08-28 | 7,590 | 7,750 | 7,480 | 7,700 | 110 | +1.45% | 18,204 | 1.4억 |
| 2026-08-27 | 7,480 | 7,630 | 7,400 | 7,590 | 70 | +0.93% | 22,643 | 1.72억 |
| 2026-08-26 | 7,440 | 7,560 | 7,270 | 7,520 | 90 | +1.21% | 24,601 | 1.85억 |
| 2026-08-25 | 7,050 | 7,490 | 6,810 | 7,430 | 380 | +5.39% | 36,389 | 2.7억 |
| 2026-08-24 | 7,100 | 7,180 | 6,890 | 7,050 | 70 | +1.00% | 49,683 | 3.5억 |
| 2026-08-21 | 7,320 | 7,320 | 6,950 | 6,980 | -370 | -5.03% | 40,460 | 2.82억 |
| 2026-08-20 | 7,310 | 7,500 | 7,250 | 7,350 | 40 | +0.55% | 22,528 | 1.66억 |
| 2026-08-19 | 7,490 | 7,550 | 7,260 | 7,310 | -290 | -3.82% | 30,290 | 2.21억 |
| 2026-08-18 | 7,800 | 7,900 | 7,410 | 7,600 | -180 | -2.31% | 39,396 | 2.99억 |
| 2026-08-14 | 7,810 | 8,060 | 7,620 | 7,780 | -30 | -0.38% | 19,903 | 1.55억 |
| 2026-08-13 | 8,130 | 8,130 | 7,780 | 7,810 | 30 | +0.39% | 51,171 | 4억 |
| 2026-08-12 | 7,620 | 7,800 | 7,500 | 7,780 | 160 | +2.10% | 28,002 | 2.18억 |
| 2026-08-11 | 7,580 | 7,770 | 7,400 | 7,620 | -40 | -0.52% | 26,069 | 1.99억 |
| 2026-08-10 | 7,300 | 7,780 | 7,290 | 7,660 | 530 | +7.43% | 62,153 | 4.76억 |
| 2026-08-07 | 7,350 | 7,700 | 7,050 | 7,130 | -220 | -2.99% | 26,681 | 1.9억 |
| 2026-08-06 | 7,450 | 7,460 | 7,130 | 7,350 | -110 | -1.47% | 44,000 | 3.23억 |
| 2026-08-05 | 7,120 | 7,570 | 7,120 | 7,460 | 490 | +7.03% | 86,389 | 6.44억 |
| 2026-08-04 | 6,600 | 7,040 | 6,600 | 6,970 | 480 | +7.40% | 56,896 | 3.97억 |
| 2026-08-03 | 6,410 | 6,780 | 6,340 | 6,490 | 10 | +0.15% | 42,273 | 2.74억 |
| 2026-07-31 | 5,990 | 6,480 | 5,980 | 6,480 | 690 | +11.92% | 53,815 | 3.49억 |
| 2026-07-30 | 5,360 | 6,060 | 5,360 | 5,790 | 20 | +0.35% | 55,807 | 3.23억 |
| 2026-07-29 | 6,330 | 6,590 | 5,590 | 5,770 | -560 | -8.85% | 94,757 | 5.47억 |
| 2026-07-28 | 6,900 | 6,950 | 6,290 | 6,330 | -630 | -9.05% | 73,024 | 4.62억 |
| 2026-07-27 | 6,850 | 7,090 | 6,760 | 6,960 | 140 | +2.05% | 42,411 | 2.95억 |
| 2026-07-24 | 7,080 | 7,090 | 6,680 | 6,820 | -310 | -4.35% | 55,092 | 3.76억 |
| 2026-07-23 | 7,010 | 7,150 | 6,900 | 7,130 | 320 | +4.70% | 36,738 | 2.62억 |
| 2026-07-22 | 6,950 | 7,400 | 6,810 | 6,810 | -80 | -1.16% | 42,319 | 2.88억 |
| 2026-07-21 | 6,600 | 7,020 | 6,570 | 6,890 | 160 | +2.38% | 47,804 | 3.29억 |
| 2026-07-20 | 6,960 | 7,110 | 6,700 | 6,730 | -440 | -6.14% | 54,388 | 3.66억 |
| 2026-07-16 | 7,450 | 7,450 | 7,110 | 7,170 | -290 | -3.89% | 30,682 | 2.2억 |
| 2026-07-15 | 7,140 | 7,570 | 7,140 | 7,460 | 380 | +5.37% | 35,709 | 2.66억 |
| 2026-07-14 | 7,030 | 7,200 | 6,720 | 7,080 | -60 | -0.84% | 61,597 | 4.36억 |
| 2026-07-13 | 7,630 | 7,970 | 7,140 | 7,140 | -480 | -6.30% | 82,090 | 5.86억 |
| 2026-07-10 | 7,000 | 7,680 | 7,000 | 7,620 | 540 | +7.63% | 70,420 | 5.37억 |
| 2026-07-09 | 6,820 | 7,320 | 6,810 | 7,080 | 260 | +3.81% | 64,035 | 4.53억 |
| 2026-07-08 | 7,130 | 7,300 | 6,750 | 6,820 | -510 | -6.96% | 93,511 | 6.38억 |
| 2026-07-07 | 7,340 | 7,740 | 7,160 | 7,330 | -150 | -2.01% | 59,398 | 4.35억 |
| 2026-07-06 | 7,620 | 7,820 | 7,310 | 7,480 | -90 | -1.19% | 44,702 | 3.34억 |
| 2026-07-03 | 7,460 | 7,660 | 7,170 | 7,570 | 90 | +1.20% | 63,912 | 4.84억 |
| 2026-07-02 | 8,010 | 8,140 | 7,430 | 7,480 | -590 | -7.31% | 93,835 | 7.02억 |
| 2026-07-01 | 8,050 | 8,270 | 7,850 | 8,070 | 220 | +2.80% | 69,808 | 5.63억 |
| 2026-06-30 | 7,910 | 8,250 | 7,850 | 7,850 | -60 | -0.76% | 97,817 | 7.68억 |
| 2026-06-29 | 7,240 | 7,970 | 7,240 | 7,910 | 500 | +6.75% | 96,486 | 7.63억 |
| 2026-06-26 | 7,760 | 7,880 | 7,270 | 7,410 | -470 | -5.96% | 103,990 | 7.71억 |
| 2026-06-25 | 8,260 | 8,600 | 7,800 | 7,880 | -380 | -4.60% | 76,276 | 6.01억 |
| 2026-06-24 | 8,050 | 8,650 | 8,050 | 8,260 | 210 | +2.61% | 114,436 | 9.45억 |
| 2026-06-23 | 8,990 | 9,000 | 8,040 | 8,050 | -900 | -10.06% | 243,560 | 19.61억 |
| 2026-06-22 | 8,670 | 9,260 | 8,670 | 8,950 | -160 | -1.76% | 122,286 | 10.94억 |
| 2026-06-19 | 9,580 | 9,650 | 8,850 | 9,110 | -470 | -4.91% | 130,276 | 11.87억 |
| 2026-06-18 | 9,770 | 9,840 | 9,450 | 9,580 | -170 | -1.74% | 78,461 | 7.52억 |
| 2026-06-17 | 9,730 | 9,840 | 9,510 | 9,750 | 100 | +1.04% | 89,399 | 8.72억 |
| 2026-06-16 | 9,900 | 10,220 | 9,650 | 9,650 | -160 | -1.63% | 113,306 | 10.93억 |
| 2026-06-15 | 10,170 | 10,470 | 9,700 | 9,810 | -190 | -1.90% | 115,952 | 11.37억 |
| 2026-06-12 | 9,900 | 10,200 | 9,820 | 10,000 | 340 | +3.52% | 124,348 | 12.43억 |
| 2026-06-11 | 9,300 | 9,690 | 9,130 | 9,660 | 210 | +2.22% | 89,417 | 8.64억 |
| 2026-06-10 | 9,590 | 9,850 | 9,300 | 9,450 | -360 | -3.67% | 79 | 75만 |
| 2026-06-09 | 9,190 | 10,140 | 9,190 | 9,810 | 690 | +7.57% | 185,519 | 18.2억 |
| 2026-06-08 | 9,300 | 9,730 | 9,120 | 9,120 | -960 | -9.52% | 208,855 | 19.05억 |
| 2026-06-05 | 10,220 | 10,380 | 9,910 | 10,080 | -530 | -5.00% | 138,790 | 13.99억 |
| 2026-06-04 | 10,540 | 11,430 | 10,540 | 10,610 | -100 | -0.93% | 157,502 | 16.71억 |
| 2026-06-02 | 11,150 | 11,260 | 10,550 | 10,710 | -450 | -4.03% | 162,827 | 17.44억 |
| 2026-06-01 | 11,760 | 11,870 | 10,780 | 11,160 | -770 | -6.45% | 321,279 | 35.85억 |
| 2026-05-29 | 12,650 | 12,740 | 11,900 | 11,930 | -580 | -4.64% | 206,544 | 24.64억 |
| 2026-05-28 | 13,680 | 13,690 | 11,900 | 12,510 | -1,160 | -8.49% | 373,005 | 46.66억 |
| 2026-05-27 | 15,570 | 15,570 | 13,650 | 13,670 | -2,000 | -12.76% | 540,101 | 73.83억 |
| 2026-05-26 | 14,430 | 16,140 | 14,330 | 15,670 | 1,670 | +11.93% | 1,220,266 | 191억 |
| 2026-05-22 | 14,770 | 14,980 | 13,590 | 14,000 | 1,430 | +11.38% | 846,033 | 118억 |
| 2026-05-21 | 12,200 | 13,070 | 12,150 | 12,570 | 670 | +5.63% | 212,050 | 26.65억 |
| 2026-05-20 | 12,400 | 12,720 | 11,520 | 11,900 | -500 | -4.03% | 241,240 | 28.71억 |
| 2026-05-19 | 12,500 | 12,880 | 11,960 | 12,400 | -120 | -0.96% | 235,707 | 29.23억 |
| 2026-05-18 | 12,440 | 12,910 | 11,760 | 12,520 | -330 | -2.57% | 208,455 | 26.1억 |
| 2026-05-15 | 13,540 | 13,750 | 12,700 | 12,850 | -680 | -5.03% | 350,899 | 45.09억 |
| 2026-05-14 | 13,980 | 14,250 | 12,930 | 13,530 | -520 | -3.70% | 302,344 | 40.91억 |
| 2026-05-13 | 14,160 | 14,560 | 13,770 | 14,050 | -130 | -0.92% | 263,692 | 37.05억 |
| 2026-05-12 | 15,500 | 16,070 | 13,690 | 14,180 | -820 | -5.47% | 592,716 | 84.05억 |
| 2026-05-11 | 15,110 | 16,220 | 14,990 | 15,000 | 20 | +0.13% | 648,151 | 97.22억 |
| 2026-05-08 | 15,520 | 16,280 | 14,610 | 14,980 | -560 | -3.60% | 542,381 | 81.25억 |
| 2026-05-07 | 16,470 | 16,840 | 14,850 | 15,540 | -760 | -4.66% | 707,112 | 110억 |
| 2026-05-06 | 15,710 | 17,170 | 15,590 | 16,300 | 640 | +4.09% | 1,444,363 | 235억 |
| 2026-05-04 | 16,100 | 16,440 | 15,340 | 15,660 | 320 | +2.09% | 909,459 | 142억 |
| 2026-04-30 | 15,170 | 16,390 | 15,000 | 15,340 | 170 | +1.12% | 1,179,627 | 181억 |
| 2026-04-29 | 14,760 | 15,170 | 14,320 | 15,170 | 410 | +2.78% | 345,986 | 52.49억 |
| 2026-04-28 | 15,190 | 15,200 | 14,180 | 14,760 | -170 | -1.14% | 419,400 | 61.9억 |
| 2026-04-27 | 14,180 | 15,250 | 14,170 | 14,930 | 760 | +5.36% | 742,187 | 111억 |
| 2026-04-24 | 14,300 | 14,560 | 14,020 | 14,170 | -130 | -0.91% | 445,372 | 63.11억 |
| 2026-04-23 | 14,900 | 15,160 | 14,000 | 14,300 | -550 | -3.70% | 623,701 | 89.19억 |
| 2026-04-22 | 15,300 | 15,300 | 14,500 | 14,850 | -540 | -3.51% | 677,182 | 101억 |
| 2026-04-21 | 16,780 | 17,010 | 14,710 | 15,390 | -1,370 | -8.17% | 1,529,235 | 235억 |
| 2026-04-20 | 16,340 | 19,430 | 15,600 | 16,760 | 280 | +1.70% | 4,887,155 | 819억 |
| 2026-04-17 | 17,000 | 17,200 | 15,330 | 16,480 | -1,390 | -7.78% | 3,337,376 | 550억 |
| 2026-04-16 | 20,500 | 22,750 | 17,510 | 17,870 | 360 | +2.06% | 13,317,034 | 2,380억 |
| 2026-04-15 | 14,100 | 17,510 | 13,740 | 17,510 | 4,040 | +29.99% | 5,023,536 | 880억 |
| 2026-04-14 | 14,470 | 14,470 | 13,000 | 13,470 | -30 | -0.22% | 1,802,769 | 243억 |
| 2026-04-13 | 11,850 | 13,810 | 11,780 | 13,500 | 1,280 | +10.47% | 2,032,099 | 274억 |
| 2026-04-10 | 12,300 | 12,860 | 12,090 | 12,220 | 480 | +4.09% | 1,384,664 | 169억 |
| 2026-04-09 | 12,380 | 12,500 | 11,500 | 11,740 | -610 | -4.94% | 478,498 | 56.18억 |
| 2026-04-08 | 11,100 | 12,400 | 11,100 | 12,350 | 1,640 | +15.31% | 1,298,469 | 160억 |
| 2026-04-07 | 11,430 | 11,430 | 10,480 | 10,710 | -520 | -4.63% | 283,855 | 30.4억 |
| 2026-04-06 | 12,120 | 12,320 | 11,160 | 11,230 | 270 | +2.46% | 828,300 | 93.02억 |
| 2026-04-03 | 10,930 | 11,400 | 10,640 | 10,960 | 300 | +2.81% | 265,950 | 29.15억 |
| 2026-04-02 | 11,410 | 11,630 | 10,500 | 10,660 | -780 | -6.82% | 376,726 | 40.16억 |
| 2026-04-01 | 11,000 | 11,630 | 10,930 | 11,440 | 810 | +7.62% | 577,566 | 66.07억 |
| 2026-03-31 | 10,840 | 10,960 | 10,240 | 10,630 | -490 | -4.41% | 368,016 | 39.12억 |
| 2026-03-30 | 11,190 | 11,800 | 10,750 | 11,120 | -710 | -6.00% | 523,285 | 58.19억 |
| 2026-03-27 | 11,820 | 12,500 | 11,140 | 11,830 | — | — | 1,166,080 | 138억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)