이씨에스

067010KOSDAQ· 컴퓨터 프로그래밍, 시스템 통합 및 관리업

2,505원-35 (-1.38%)지연장중 · 갱신 대기yfinance (비공식)

52주 위치

1,8402,72076%신고가 대비 -7.90%

시가총액: 273억
PER: 13.61
PBR: 0.51
EPS(TTM): 184원
BPS: 4,895원
배당수익률: 2.00%
결산월: 3월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가2,505원

시가총액273억

52주 최고2,720원

52주 최저1,840원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+17.6%	+16.5%	+14.4%	+0.6%	-7.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,545	2,550	2,460	2,505	-35	-1.38%	84,036	2.11억
2026-09-17	2,580	2,585	2,510	2,540	-45	-1.74%	99,721	2.53억
2026-09-16	2,575	2,605	2,550	2,585	5	+0.19%	57,961	1.5억
2026-09-15	2,580	2,590	2,555	2,580	-10	-0.39%	53,740	1.39억
2026-09-14	2,600	2,600	2,570	2,590	-10	-0.38%	47,600	1.23억
2026-09-11	2,530	2,600	2,530	2,600	55	+2.16%	59,474	1.55억
2026-09-10	2,530	2,550	2,515	2,545	5	+0.20%	47,777	1.22억
2026-09-09	2,540	2,545	2,510	2,540	-5	-0.20%	57,405	1.46억
2026-09-08	2,525	2,555	2,490	2,545	0	0.00%	50,636	1.29억
2026-09-07	2,535	2,545	2,490	2,545	15	+0.59%	46,371	1.18억
2026-09-04	2,520	2,530	2,485	2,530	5	+0.20%	48,547	1.23억
2026-09-03	2,510	2,530	2,490	2,525	20	+0.80%	64,914	1.64억
2026-09-02	2,485	2,505	2,450	2,505	15	+0.60%	59,107	1.48억
2026-09-01	2,495	2,500	2,470	2,490	-5	-0.20%	56,103	1.4억
2026-08-31	2,480	2,495	2,435	2,495	15	+0.60%	72,563	1.81억
2026-08-28	2,490	2,490	2,430	2,480	10	+0.40%	60,241	1.49억
2026-08-27	2,465	2,470	2,440	2,470	15	+0.61%	41,391	1.02억
2026-08-26	2,435	2,460	2,415	2,455	15	+0.61%	73,392	1.8억
2026-08-25	2,410	2,460	2,410	2,440	10	+0.41%	72,736	1.77억
2026-08-24	2,430	2,435	2,375	2,430	25	+1.04%	166,077	4.04억
2026-08-21	2,450	2,450	2,365	2,405	-20	-0.82%	100,569	2.42억
2026-08-20	2,385	2,460	2,355	2,425	50	+2.11%	161,148	3.91억
2026-08-19	2,130	2,390	2,100	2,375	245	+11.50%	383,296	9.1억
2026-08-18	2,105	2,155	2,055	2,130	15	+0.71%	43,332	9,230만
2026-08-14	2,130	2,155	2,100	2,115	0	0.00%	8,539	1,806만
2026-08-13	2,140	2,155	2,100	2,115	-15	-0.70%	7,474	1,581만
2026-08-12	2,115	2,130	2,105	2,130	15	+0.71%	11,463	2,442만
2026-08-11	2,110	2,150	2,095	2,115	5	+0.24%	30,519	6,455만
2026-08-10	2,080	2,140	2,060	2,110	15	+0.72%	7,231	1,526만
2026-08-07	2,095	2,105	2,025	2,095	0	0.00%	8,107	1,698만
2026-08-06	1,955	2,095	1,914	2,095	190	+9.97%	19,569	4,100만
2026-08-05	1,954	1,954	1,900	1,905	0	0.00%	24,913	4,746만
2026-08-04	1,915	1,950	1,880	1,905	30	+1.60%	7,042	1,342만
2026-08-03	1,919	1,943	1,860	1,875	-44	-2.29%	37,040	6,945만
2026-07-31	1,937	1,960	1,850	1,919	19	+1.00%	27,683	5,312만
2026-07-30	1,850	1,945	1,850	1,900	9	+0.48%	29,335	5,574만
2026-07-29	2,005	2,010	1,880	1,891	-98	-4.93%	41,615	7,869만
2026-07-28	2,070	2,085	1,935	1,989	-96	-4.60%	21,867	4,349만
2026-07-27	2,105	2,120	2,070	2,085	-20	-0.95%	8,109	1,691만
2026-07-24	2,110	2,140	2,075	2,105	-30	-1.41%	8,439	1,776만
2026-07-23	2,100	2,155	2,100	2,135	-5	-0.23%	9,914	2,117만
2026-07-22	2,140	2,175	2,115	2,140	0	0.00%	2,527	541만
2026-07-21	2,195	2,210	2,105	2,140	-55	-2.51%	16,840	3,604만
2026-07-20	2,140	2,230	2,140	2,195	45	+2.09%	25,349	5,564만
2026-07-16	2,160	2,170	2,100	2,150	10	+0.47%	27,191	5,846만
2026-07-15	2,120	2,155	2,110	2,140	5	+0.23%	16,942	3,626만
2026-07-14	2,140	2,150	2,005	2,135	-20	-0.93%	51,613	1.1억
2026-07-13	2,175	2,245	2,135	2,155	-20	-0.92%	22,423	4,832만
2026-07-10	2,180	2,225	2,160	2,175	35	+1.64%	21,724	4,725만
2026-07-09	2,125	2,170	2,100	2,140	25	+1.18%	21,810	4,667만
2026-07-08	2,135	2,180	2,115	2,115	-20	-0.94%	24,380	5,156만
2026-07-07	2,135	2,180	2,110	2,135	0	0.00%	24,038	5,132만
2026-07-06	2,145	2,185	2,070	2,135	10	+0.47%	58,363	1.25억
2026-07-03	2,095	2,140	2,070	2,125	15	+0.71%	19,630	4,171만
2026-07-02	2,095	2,130	1,998	2,110	0	0.00%	17,715	3,738만
2026-07-01	2,080	2,120	2,020	2,110	55	+2.68%	17,945	3,786만
2026-06-30	2,110	2,110	1,948	2,055	5	+0.24%	10,913	2,243만
2026-06-29	1,940	2,080	1,885	2,050	110	+5.67%	16,015	3,283만
2026-06-26	1,927	1,948	1,840	1,940	13	+0.67%	36,163	7,016만
2026-06-25	1,937	1,975	1,912	1,927	-8	-0.41%	15,270	2,943만
2026-06-24	1,924	1,955	1,850	1,935	12	+0.62%	14,790	2,862만
2026-06-23	2,050	2,050	1,904	1,923	-77	-3.85%	16,296	3,134만
2026-06-22	1,951	2,120	1,951	2,000	-30	-1.48%	35,774	7,155만
2026-06-19	2,120	2,145	2,000	2,030	-120	-5.58%	27,722	5,628만
2026-06-18	2,145	2,180	2,100	2,150	5	+0.23%	8,479	1,823만
2026-06-17	2,145	2,175	2,120	2,145	25	+1.18%	25,030	5,369만
2026-06-16	2,085	2,155	2,085	2,120	25	+1.19%	10,062	2,133만
2026-06-15	2,065	2,150	2,020	2,095	40	+1.95%	31,837	6,670만
2026-06-12	1,980	2,100	1,980	2,055	76	+3.84%	22,901	4,706만
2026-06-11	1,946	1,995	1,914	1,979	65	+3.40%	19,900	3,938만
2026-06-10	1,930	2,100	1,904	1,914	-19	-0.98%	38,652	7,398만
2026-06-09	1,933	1,970	1,920	1,933	0	0.00%	11,629	2,248만
2026-06-08	1,930	1,982	1,900	1,933	-52	-2.62%	28,269	5,464만
2026-06-05	2,015	2,015	1,963	1,985	-20	-1.00%	12,020	2,386만
2026-06-04	2,025	2,030	1,990	2,005	-20	-0.99%	18,979	3,805만
2026-06-02	2,025	2,030	1,991	2,025	-15	-0.74%	22,032	4,461만
2026-06-01	2,100	2,100	1,992	2,040	-60	-2.86%	70,791	1.44억
2026-05-29	2,185	2,185	2,060	2,100	-45	-2.10%	32,599	6,846만
2026-05-28	2,085	2,220	2,080	2,145	15	+0.70%	28,366	6,085만
2026-05-27	2,190	2,210	2,105	2,130	-80	-3.62%	33,986	7,239만
2026-05-26	2,180	2,250	2,165	2,210	30	+1.38%	32,379	7,156만
2026-05-22	2,145	2,205	2,125	2,180	55	+2.59%	18,368	4,004만
2026-05-21	2,080	2,200	2,080	2,125	30	+1.43%	40,504	8,607만
2026-05-20	2,145	2,145	2,080	2,095	-50	-2.33%	45,004	9,428만
2026-05-19	2,155	2,165	2,100	2,145	-10	-0.46%	48,538	1.04억
2026-05-18	2,140	2,205	2,125	2,155	-5	-0.23%	35,520	7,655만
2026-05-15	2,190	2,240	2,135	2,160	-20	-0.92%	48,517	1.05억
2026-05-14	2,185	2,210	2,155	2,180	-30	-1.36%	20,070	4,375만
2026-05-13	2,210	2,245	2,195	2,210	0	0.00%	23,595	5,214만
2026-05-12	2,270	2,285	2,210	2,210	-75	-3.28%	53,537	1.18억
2026-05-11	2,345	2,345	2,245	2,285	-60	-2.56%	33,537	7,663만
2026-05-08	2,300	2,385	2,285	2,345	20	+0.86%	25,142	5,896만
2026-05-07	2,350	2,355	2,300	2,325	-15	-0.64%	31,561	7,338만
2026-05-06	2,390	2,390	2,325	2,340	-50	-2.09%	28,132	6,583만
2026-05-04	2,425	2,455	2,370	2,390	-40	-1.65%	20,834	4,979만
2026-04-30	2,450	2,460	2,385	2,430	-15	-0.61%	52,945	1.29억
2026-04-29	2,375	2,450	2,335	2,445	45	+1.88%	125,612	3.07억
2026-04-28	2,445	2,500	2,390	2,400	-40	-1.64%	27,281	6,547만
2026-04-27	2,450	2,450	2,405	2,440	40	+1.67%	39,654	9,676만
2026-04-24	2,395	2,460	2,375	2,400	5	+0.21%	45,804	1.1억
2026-04-23	2,405	2,430	2,375	2,395	-15	-0.62%	20,860	4,996만
2026-04-22	2,375	2,440	2,360	2,410	15	+0.63%	39,138	9,432만
2026-04-21	2,435	2,435	2,380	2,395	-40	-1.64%	29,950	7,173만
2026-04-20	2,410	2,445	2,360	2,435	5	+0.21%	79,955	1.95억
2026-04-17	2,390	2,435	2,330	2,430	65	+2.75%	36,622	8,899만
2026-04-16	2,365	2,400	2,230	2,365	0	0.00%	92,623	2.19억
2026-04-15	2,430	2,430	2,310	2,365	-45	-1.87%	228,162	5.4억
2026-04-14	2,275	2,410	2,225	2,410	170	+7.59%	235,218	5.67억
2026-04-13	2,240	2,300	2,210	2,240	10	+0.45%	42,532	9,527만
2026-04-10	2,220	2,240	2,215	2,230	10	+0.45%	19,343	4,313만
2026-04-09	2,210	2,265	2,205	2,220	-10	-0.45%	17,264	3,833만
2026-04-08	2,240	2,305	2,200	2,230	-20	-0.89%	36,472	8,133만
2026-04-07	2,200	2,255	2,195	2,250	50	+2.27%	42,617	9,589만
2026-04-06	2,255	2,375	2,160	2,200	-10	-0.45%	84,342	1.86억
2026-04-03	2,200	2,255	2,180	2,210	15	+0.68%	24,895	5,502만
2026-04-02	2,240	2,260	2,180	2,195	-25	-1.13%	34,832	7,646만
2026-04-01	2,215	2,240	2,175	2,220	40	+1.83%	32,285	7,167만
2026-03-31	2,210	2,335	2,135	2,180	-30	-1.36%	66,379	1.45억
2026-03-30	2,225	2,250	2,175	2,210	-65	-2.86%	56,971	1.26억
2026-03-27	2,295	2,340	2,245	2,275	—	—	55,681	1.27억

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