유아이디
069330KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업1,270원-10 (-0.78%)전일 종가 2026-09-18
52주 위치
7101,34189%신고가 대비 -5.29%
- 시가총액
- 215억
- PBR
- 0.88
- BPS
- 1,438원
- 자사주비율
- 0.49%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +21.1% | +10.9% | +19.8% | +12.1% | +5.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,305 | 1,305 | 1,260 | 1,270 | -10 | -0.78% | 22,279 | 2,829만 |
| 2026-09-17 | 1,240 | 1,300 | 1,235 | 1,280 | 39 | +3.14% | 46,461 | 5,947만 |
| 2026-09-16 | 1,187 | 1,278 | 1,129 | 1,241 | 77 | +6.62% | 71,611 | 8,887만 |
| 2026-09-15 | 1,160 | 1,185 | 1,139 | 1,164 | 2 | +0.17% | 12,141 | 1,413만 |
| 2026-09-14 | 1,133 | 1,188 | 1,133 | 1,162 | -12 | -1.02% | 22,389 | 2,602만 |
| 2026-09-11 | 1,173 | 1,199 | 1,163 | 1,174 | -26 | -2.17% | 20,749 | 2,436만 |
| 2026-09-10 | 1,203 | 1,234 | 1,169 | 1,200 | -3 | -0.25% | 33,424 | 4,011만 |
| 2026-09-09 | 1,260 | 1,260 | 1,191 | 1,203 | -57 | -4.52% | 67,013 | 8,062만 |
| 2026-09-08 | 1,270 | 1,293 | 1,259 | 1,260 | -35 | -2.70% | 30,245 | 3,811만 |
| 2026-09-07 | 1,299 | 1,300 | 1,235 | 1,295 | -5 | -0.38% | 77,775 | 1.01억 |
| 2026-09-04 | 1,316 | 1,341 | 1,268 | 1,300 | -30 | -2.26% | 78,629 | 1.02억 |
| 2026-09-03 | 1,209 | 1,330 | 1,189 | 1,330 | 111 | +9.11% | 210,160 | 2.8억 |
| 2026-09-02 | 1,199 | 1,222 | 1,186 | 1,219 | 20 | +1.67% | 30,132 | 3,673만 |
| 2026-09-01 | 1,170 | 1,200 | 1,144 | 1,199 | 27 | +2.30% | 66,273 | 7,946만 |
| 2026-08-31 | 1,246 | 1,246 | 1,165 | 1,172 | -75 | -6.01% | 59,211 | 6,940만 |
| 2026-08-28 | 1,270 | 1,270 | 1,196 | 1,247 | 28 | +2.30% | 85,801 | 1.07억 |
| 2026-08-27 | 1,244 | 1,245 | 1,191 | 1,219 | -16 | -1.30% | 181,107 | 2.21억 |
| 2026-08-26 | 1,178 | 1,235 | 1,142 | 1,235 | 56 | +4.75% | 286,836 | 3.54억 |
| 2026-08-25 | 1,145 | 1,180 | 1,125 | 1,179 | 2 | +0.17% | 492,626 | 5.81억 |
| 2026-08-24 | 1,118 | 1,178 | 1,055 | 1,177 | 56 | +5.00% | 570,696 | 6.72억 |
| 2026-08-21 | 1,162 | 1,162 | 1,049 | 1,121 | 11 | +0.99% | 247,395 | 2.77억 |
| 2026-08-20 | 1,041 | 1,119 | 1,040 | 1,110 | 69 | +6.63% | 339,341 | 3.77억 |
| 2026-08-19 | 1,049 | 1,052 | 1,013 | 1,041 | -8 | -0.76% | 46,123 | 4,801만 |
| 2026-08-18 | 1,031 | 1,062 | 936 | 1,049 | 9 | +0.87% | 456,859 | 4.79억 |
| 2026-08-14 | 1,066 | 1,066 | 1,024 | 1,040 | 9 | +0.87% | 28,206 | 2,933만 |
| 2026-08-13 | 1,030 | 1,066 | 1,012 | 1,031 | 4 | +0.39% | 86,463 | 8,914만 |
| 2026-08-12 | 1,087 | 1,087 | 1,025 | 1,027 | -28 | -2.65% | 35,739 | 3,670만 |
| 2026-08-11 | 1,024 | 1,081 | 1,014 | 1,055 | 31 | +3.03% | 71,603 | 7,554만 |
| 2026-08-10 | 1,018 | 1,055 | 993 | 1,024 | 7 | +0.69% | 86,822 | 8,891만 |
| 2026-08-07 | 1,057 | 1,158 | 1,011 | 1,017 | -40 | -3.78% | 58,371 | 5,936만 |
| 2026-08-06 | 1,035 | 1,081 | 1,025 | 1,057 | 47 | +4.65% | 27,671 | 2,925만 |
| 2026-08-05 | 1,048 | 1,096 | 1,010 | 1,010 | -40 | -3.81% | 31,348 | 3,166만 |
| 2026-08-04 | 1,021 | 1,066 | 1,020 | 1,050 | 24 | +2.34% | 35,871 | 3,766만 |
| 2026-08-03 | 1,068 | 1,110 | 1,015 | 1,026 | -43 | -4.02% | 141,886 | 1.46억 |
| 2026-07-31 | 954 | 1,088 | 954 | 1,069 | 67 | +6.69% | 43,467 | 4,647만 |
| 2026-07-30 | 952 | 1,011 | 951 | 1,002 | 41 | +4.27% | 30,722 | 3,078만 |
| 2026-07-29 | 1,011 | 1,044 | 958 | 961 | -97 | -9.17% | 25,853 | 2,484만 |
| 2026-07-28 | 1,072 | 1,072 | 1,003 | 1,058 | -14 | -1.31% | 20,330 | 2,151만 |
| 2026-07-27 | 1,070 | 1,121 | 990 | 1,072 | 9 | +0.85% | 30,949 | 3,318만 |
| 2026-07-24 | 1,177 | 1,177 | 1,063 | 1,063 | -117 | -9.92% | 55,377 | 5,887만 |
| 2026-07-23 | 1,073 | 1,190 | 1,032 | 1,180 | 100 | +9.26% | 1,018,414 | 12.02억 |
| 2026-07-22 | 1,099 | 1,130 | 1,025 | 1,080 | 17 | +1.60% | 218,410 | 2.36억 |
| 2026-07-21 | 1,042 | 1,100 | 1,026 | 1,063 | 12 | +1.14% | 165,901 | 1.76억 |
| 2026-07-20 | 1,064 | 1,085 | 995 | 1,051 | -23 | -2.14% | 42,858 | 4,504만 |
| 2026-07-16 | 1,069 | 1,096 | 1,060 | 1,074 | 5 | +0.47% | 12,555 | 1,348만 |
| 2026-07-15 | 1,060 | 1,109 | 1,024 | 1,069 | 0 | 0.00% | 112,758 | 1.21억 |
| 2026-07-14 | 1,060 | 1,075 | 1,003 | 1,069 | 0 | 0.00% | 11,808 | 1,262만 |
| 2026-07-13 | 1,080 | 1,120 | 1,040 | 1,069 | -21 | -1.93% | 167,097 | 1.79억 |
| 2026-07-10 | 1,040 | 1,100 | 1,025 | 1,090 | 40 | +3.81% | 173,827 | 1.89억 |
| 2026-07-09 | 940 | 1,144 | 940 | 1,050 | 52 | +5.21% | 386,631 | 4.06억 |
| 2026-07-08 | 996 | 1,034 | 931 | 998 | -6 | -0.60% | 45,796 | 4,570만 |
| 2026-07-07 | 971 | 1,012 | 915 | 1,004 | 25 | +2.55% | 31,811 | 3,194만 |
| 2026-07-06 | 1,035 | 1,042 | 979 | 979 | -65 | -6.23% | 30,627 | 2,998만 |
| 2026-07-03 | 1,035 | 1,079 | 942 | 1,044 | -1 | -0.10% | 107,494 | 1.12억 |
| 2026-07-02 | 1,047 | 1,083 | 962 | 1,045 | -25 | -2.34% | 57,266 | 5,984만 |
| 2026-07-01 | 964 | 1,157 | 884 | 1,070 | 97 | +9.97% | 183,993 | 1.97억 |
| 2026-06-30 | 953 | 1,018 | 929 | 973 | 25 | +2.64% | 38,376 | 3,734만 |
| 2026-06-29 | 911 | 996 | 884 | 948 | 35 | +3.83% | 66,968 | 6,349만 |
| 2026-06-26 | 960 | 991 | 830 | 913 | -56 | -5.78% | 46,164 | 4,215만 |
| 2026-06-25 | 1,026 | 1,080 | 933 | 969 | -66 | -6.38% | 25,463 | 2,467만 |
| 2026-06-24 | 1,001 | 1,078 | 962 | 1,035 | 24 | +2.37% | 44,936 | 4,651만 |
| 2026-06-23 | 1,037 | 1,049 | 951 | 1,011 | -28 | -2.69% | 90,037 | 9,103만 |
| 2026-06-22 | 1,033 | 1,101 | 941 | 1,039 | 0 | 0.00% | 97,207 | 1.01억 |
| 2026-06-19 | 1,145 | 1,145 | 1,006 | 1,039 | -106 | -9.26% | 182,612 | 1.9억 |
| 2026-06-18 | 1,012 | 1,180 | 958 | 1,145 | 133 | +13.14% | 645,014 | 7.39억 |
| 2026-06-17 | 962 | 1,050 | 889 | 1,012 | 96 | +10.48% | 235,213 | 2.38억 |
| 2026-06-16 | 901 | 944 | 893 | 916 | 24 | +2.69% | 12,757 | 1,169만 |
| 2026-06-15 | 856 | 930 | 856 | 892 | 39 | +4.57% | 30,407 | 2,712만 |
| 2026-06-12 | 813 | 887 | 809 | 853 | 49 | +6.09% | 46,198 | 3,941만 |
| 2026-06-11 | 780 | 848 | 774 | 804 | 24 | +3.08% | 75,919 | 6,104만 |
| 2026-06-10 | 869 | 869 | 740 | 780 | -96 | -10.96% | 646 | 50만 |
| 2026-06-09 | 894 | 911 | 811 | 876 | -26 | -2.88% | 53,948 | 4,726만 |
| 2026-06-08 | 862 | 950 | 862 | 902 | -75 | -7.68% | 30,462 | 2,748만 |
| 2026-06-05 | 960 | 1,016 | 914 | 977 | 9 | +0.93% | 36,362 | 3,553만 |
| 2026-06-04 | 974 | 974 | 943 | 968 | -6 | -0.62% | 18,177 | 1,760만 |
| 2026-06-02 | 989 | 989 | 710 | 974 | -15 | -1.52% | 172,830 | 1.68억 |
| 2026-06-01 | 1,040 | 1,040 | 937 | 989 | -51 | -4.90% | 132,744 | 1.31억 |
| 2026-05-29 | 1,040 | 1,051 | 981 | 1,040 | -9 | -0.86% | 44,827 | 4,662만 |
| 2026-05-28 | 1,084 | 1,084 | 1,037 | 1,049 | -36 | -3.32% | 30,263 | 3,175만 |
| 2026-05-27 | 1,143 | 1,151 | 1,035 | 1,085 | -68 | -5.90% | 58,393 | 6,336만 |
| 2026-05-26 | 1,151 | 1,161 | 1,133 | 1,153 | 2 | +0.17% | 177,589 | 2.05억 |
| 2026-05-22 | 1,147 | 1,156 | 1,141 | 1,151 | 4 | +0.35% | 126,866 | 1.46억 |
| 2026-05-21 | 1,132 | 1,165 | 1,100 | 1,147 | 5 | +0.44% | 85,668 | 9,826만 |
| 2026-05-20 | 1,137 | 1,147 | 1,099 | 1,142 | -5 | -0.44% | 96,105 | 1.1억 |
| 2026-05-19 | 1,099 | 1,150 | 1,062 | 1,147 | 48 | +4.37% | 165,186 | 1.89억 |
| 2026-05-18 | 1,014 | 1,139 | 1,011 | 1,099 | 82 | +8.06% | 261,020 | 2.87억 |
| 2026-05-15 | 1,007 | 1,073 | 968 | 1,017 | 10 | +0.99% | 87,002 | 8,848만 |
| 2026-05-14 | 1,013 | 1,023 | 1,001 | 1,007 | -6 | -0.59% | 43,597 | 4,390만 |
| 2026-05-13 | 1,054 | 1,073 | 1,013 | 1,013 | -41 | -3.89% | 67,298 | 6,817만 |
| 2026-05-12 | 1,052 | 1,157 | 1,034 | 1,054 | 2 | +0.19% | 66,834 | 7,044만 |
| 2026-05-11 | 1,139 | 1,140 | 1,051 | 1,052 | -88 | -7.72% | 81,384 | 8,562만 |
| 2026-05-08 | 1,156 | 1,156 | 1,110 | 1,140 | -16 | -1.38% | 66,848 | 7,621만 |
| 2026-05-07 | 1,180 | 1,180 | 1,111 | 1,156 | -29 | -2.45% | 75,753 | 8,757만 |
| 2026-05-06 | 1,220 | 1,221 | 1,101 | 1,185 | -37 | -3.03% | 130,713 | 1.55억 |
| 2026-05-04 | 1,230 | 1,238 | 1,215 | 1,222 | -9 | -0.73% | 25,056 | 3,062만 |
| 2026-04-30 | 1,220 | 1,238 | 1,200 | 1,231 | -3 | -0.24% | 42,617 | 5,246만 |
| 2026-04-29 | 1,231 | 1,236 | 1,204 | 1,234 | 0 | 0.00% | 68,785 | 8,488만 |
| 2026-04-28 | 1,230 | 1,239 | 1,190 | 1,234 | 4 | +0.33% | 44,917 | 5,543만 |
| 2026-04-27 | 1,235 | 1,240 | 1,217 | 1,230 | -5 | -0.40% | 27,981 | 3,442만 |
| 2026-04-24 | 1,208 | 1,243 | 1,194 | 1,235 | 29 | +2.40% | 59,672 | 7,369만 |
| 2026-04-23 | 1,196 | 1,207 | 1,170 | 1,206 | 0 | 0.00% | 67,956 | 8,195만 |
| 2026-04-22 | 1,210 | 1,215 | 1,195 | 1,206 | -5 | -0.41% | 30,059 | 3,625만 |
| 2026-04-21 | 1,196 | 1,217 | 1,191 | 1,211 | 14 | +1.17% | 81,956 | 9,925만 |
| 2026-04-20 | 1,185 | 1,220 | 1,166 | 1,197 | 12 | +1.01% | 47,999 | 5,745만 |
| 2026-04-17 | 1,185 | 1,196 | 1,105 | 1,185 | 0 | 0.00% | 49,310 | 5,843만 |
| 2026-04-16 | 1,209 | 1,220 | 1,185 | 1,185 | -24 | -1.99% | 49,335 | 5,846만 |
| 2026-04-15 | 1,172 | 1,212 | 1,155 | 1,209 | 43 | +3.69% | 77,927 | 9,421만 |
| 2026-04-14 | 1,172 | 1,197 | 1,156 | 1,166 | -6 | -0.51% | 47,417 | 5,529만 |
| 2026-04-13 | 1,176 | 1,184 | 1,162 | 1,172 | -5 | -0.42% | 38,708 | 4,537만 |
| 2026-04-10 | 1,175 | 1,185 | 1,169 | 1,177 | 2 | +0.17% | 83,814 | 9,865만 |
| 2026-04-09 | 1,182 | 1,182 | 1,152 | 1,175 | 26 | +2.26% | 43,643 | 5,128만 |
| 2026-04-08 | 1,137 | 1,188 | 1,137 | 1,149 | 12 | +1.06% | 86,907 | 9,986만 |
| 2026-04-07 | 1,099 | 1,153 | 1,099 | 1,137 | 40 | +3.65% | 139,647 | 1.59억 |
| 2026-04-06 | 1,070 | 1,100 | 1,070 | 1,097 | 27 | +2.52% | 71,021 | 7,791만 |
| 2026-04-03 | 1,047 | 1,074 | 1,041 | 1,070 | 23 | +2.20% | 54,307 | 5,811만 |
| 2026-04-02 | 1,073 | 1,073 | 1,025 | 1,047 | 0 | 0.00% | 45,986 | 4,815만 |
| 2026-04-01 | 1,059 | 1,076 | 1,042 | 1,047 | 11 | +1.06% | 134,617 | 1.41억 |
| 2026-03-31 | 1,035 | 1,057 | 1,035 | 1,036 | -6 | -0.58% | 101,639 | 1.05억 |
| 2026-03-30 | 1,059 | 1,059 | 1,015 | 1,042 | -18 | -1.70% | 46,820 | 4,879만 |
| 2026-03-27 | 1,055 | 1,064 | 1,040 | 1,060 | — | — | 45,256 | 4,797만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)