이상네트웍스
080010KOSDAQ7,520원-40 (-0.53%)전일 종가 2026-09-18
52주 위치
6,1008,20068%신고가 대비 -8.29%
- 시가총액
- 740억
- PER
- 4.65
- PBR
- 0.50
- EPS(TTM)
- 1,616원
- BPS
- 15,093원
- 배당수익률
- 2.66%
- 자사주비율
- 6.13%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -6.1% | +11.4% | +10.9% | +7.3% | +19.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 7,560 | 7,560 | 7,320 | 7,520 | -40 | -0.53% | 1,298 | 976만 |
| 2026-09-17 | 7,530 | 7,560 | 7,340 | 7,560 | 30 | +0.40% | 1,295 | 979만 |
| 2026-09-16 | 7,190 | 7,600 | 7,140 | 7,530 | 290 | +4.01% | 5,470 | 4,119만 |
| 2026-09-15 | 7,210 | 7,260 | 7,120 | 7,240 | 30 | +0.42% | 625 | 453만 |
| 2026-09-14 | 7,160 | 7,490 | 7,160 | 7,210 | -170 | -2.30% | 1,138 | 820만 |
| 2026-09-11 | 7,310 | 7,390 | 7,240 | 7,380 | 20 | +0.27% | 1,761 | 1,300만 |
| 2026-09-10 | 7,230 | 7,580 | 7,110 | 7,360 | 80 | +1.10% | 11,373 | 8,371만 |
| 2026-09-09 | 7,280 | 7,380 | 7,180 | 7,280 | 0 | 0.00% | 3,314 | 2,413만 |
| 2026-09-08 | 7,290 | 7,300 | 7,180 | 7,280 | -20 | -0.27% | 1,880 | 1,369만 |
| 2026-09-07 | 7,310 | 7,400 | 7,260 | 7,300 | -20 | -0.27% | 7,113 | 5,192만 |
| 2026-09-04 | 7,370 | 7,400 | 7,150 | 7,320 | -80 | -1.08% | 4,277 | 3,131만 |
| 2026-09-03 | 7,380 | 7,400 | 7,230 | 7,400 | 10 | +0.14% | 4,093 | 3,029만 |
| 2026-09-02 | 7,470 | 7,480 | 7,250 | 7,390 | -210 | -2.76% | 6,923 | 5,116만 |
| 2026-09-01 | 7,700 | 7,700 | 7,410 | 7,600 | -20 | -0.26% | 1,729 | 1,314만 |
| 2026-08-31 | 7,700 | 7,700 | 7,550 | 7,620 | -130 | -1.68% | 209 | 159만 |
| 2026-08-28 | 7,830 | 7,860 | 7,550 | 7,750 | -140 | -1.77% | 5,183 | 4,017만 |
| 2026-08-27 | 7,560 | 7,890 | 7,560 | 7,890 | 210 | +2.73% | 2,350 | 1,854만 |
| 2026-08-26 | 7,740 | 7,930 | 7,550 | 7,680 | -60 | -0.78% | 3,015 | 2,316만 |
| 2026-08-25 | 7,640 | 7,740 | 7,460 | 7,740 | 40 | +0.52% | 1,879 | 1,454만 |
| 2026-08-24 | 7,700 | 7,770 | 7,530 | 7,700 | 0 | 0.00% | 3,737 | 2,877만 |
| 2026-08-21 | 7,930 | 7,930 | 7,700 | 7,700 | -310 | -3.87% | 6,775 | 5,217만 |
| 2026-08-20 | 8,000 | 8,010 | 7,900 | 8,010 | -50 | -0.62% | 6,943 | 5,561만 |
| 2026-08-19 | 7,950 | 8,070 | 7,840 | 8,060 | 50 | +0.62% | 3,950 | 3,184만 |
| 2026-08-18 | 8,100 | 8,150 | 7,670 | 8,010 | -90 | -1.11% | 4,203 | 3,367만 |
| 2026-08-14 | 8,190 | 8,200 | 7,950 | 8,100 | -60 | -0.74% | 2,624 | 2,125만 |
| 2026-08-13 | 8,000 | 8,170 | 8,000 | 8,160 | 160 | +2.00% | 19,014 | 1.55억 |
| 2026-08-12 | 7,800 | 8,090 | 7,800 | 8,000 | 140 | +1.78% | 2,510 | 2,008만 |
| 2026-08-11 | 8,000 | 8,030 | 7,550 | 7,860 | -140 | -1.75% | 4,226 | 3,322만 |
| 2026-08-10 | 8,000 | 8,000 | 7,870 | 8,000 | 0 | 0.00% | 4,200 | 3,360만 |
| 2026-08-07 | 8,030 | 8,040 | 7,950 | 8,000 | -30 | -0.37% | 5,856 | 4,685만 |
| 2026-08-06 | 8,040 | 8,150 | 7,610 | 8,030 | 20 | +0.25% | 7,927 | 6,365만 |
| 2026-08-05 | 7,970 | 8,060 | 7,900 | 8,010 | 40 | +0.50% | 13,818 | 1.11억 |
| 2026-08-04 | 7,930 | 7,980 | 7,830 | 7,970 | 110 | +1.40% | 18,440 | 1.47억 |
| 2026-08-03 | 7,700 | 7,930 | 7,660 | 7,860 | 170 | +2.21% | 15,266 | 1.2억 |
| 2026-07-31 | 7,550 | 7,770 | 7,370 | 7,690 | 140 | +1.85% | 5,640 | 4,337만 |
| 2026-07-30 | 7,760 | 7,790 | 7,440 | 7,550 | 100 | +1.34% | 5,221 | 3,942만 |
| 2026-07-29 | 7,520 | 7,790 | 7,200 | 7,450 | -70 | -0.93% | 11,935 | 8,892만 |
| 2026-07-28 | 7,660 | 7,740 | 7,300 | 7,520 | -210 | -2.72% | 5,058 | 3,804만 |
| 2026-07-27 | 7,610 | 7,760 | 7,610 | 7,730 | 120 | +1.58% | 2,724 | 2,106만 |
| 2026-07-24 | 7,680 | 7,750 | 7,570 | 7,610 | -80 | -1.04% | 6,637 | 5,051만 |
| 2026-07-23 | 7,550 | 7,690 | 7,550 | 7,690 | 140 | +1.85% | 4,844 | 3,725만 |
| 2026-07-22 | 7,470 | 7,670 | 7,390 | 7,550 | 80 | +1.07% | 6,645 | 5,017만 |
| 2026-07-21 | 7,410 | 7,470 | 7,320 | 7,470 | 60 | +0.81% | 21,424 | 1.6억 |
| 2026-07-20 | 7,240 | 7,440 | 7,240 | 7,410 | 110 | +1.51% | 4,634 | 3,434만 |
| 2026-07-16 | 7,400 | 7,420 | 7,160 | 7,300 | -50 | -0.68% | 7,233 | 5,280만 |
| 2026-07-15 | 7,310 | 7,390 | 7,300 | 7,350 | 40 | +0.55% | 3,683 | 2,707만 |
| 2026-07-14 | 7,190 | 7,310 | 7,110 | 7,310 | 70 | +0.97% | 10,165 | 7,431만 |
| 2026-07-13 | 7,280 | 7,320 | 7,180 | 7,240 | -40 | -0.55% | 4,650 | 3,367만 |
| 2026-07-10 | 7,080 | 7,280 | 7,000 | 7,280 | 280 | +4.00% | 8,226 | 5,989만 |
| 2026-07-09 | 6,810 | 7,030 | 6,800 | 7,000 | 150 | +2.19% | 1,018 | 713만 |
| 2026-07-08 | 6,970 | 6,970 | 6,590 | 6,850 | -70 | -1.01% | 2,300 | 1,576만 |
| 2026-07-07 | 6,930 | 6,940 | 6,730 | 6,920 | -20 | -0.29% | 827 | 572만 |
| 2026-07-06 | 7,100 | 7,100 | 6,930 | 6,940 | -210 | -2.94% | 2,450 | 1,700만 |
| 2026-07-03 | 7,000 | 7,150 | 6,890 | 7,150 | 40 | +0.56% | 923 | 660만 |
| 2026-07-02 | 7,110 | 7,110 | 6,830 | 7,110 | 0 | 0.00% | 1,229 | 874만 |
| 2026-07-01 | 7,070 | 7,150 | 6,910 | 7,110 | 40 | +0.57% | 5,402 | 3,841만 |
| 2026-06-30 | 7,010 | 7,160 | 6,910 | 7,070 | 60 | +0.86% | 846 | 598만 |
| 2026-06-29 | 6,640 | 7,030 | 6,630 | 7,010 | 360 | +5.41% | 5,115 | 3,586만 |
| 2026-06-26 | 6,690 | 6,690 | 6,410 | 6,650 | 30 | +0.45% | 3,157 | 2,099만 |
| 2026-06-25 | 6,600 | 6,630 | 6,490 | 6,620 | 70 | +1.07% | 1,827 | 1,209만 |
| 2026-06-24 | 6,500 | 6,560 | 6,310 | 6,550 | 130 | +2.02% | 24,959 | 1.63억 |
| 2026-06-23 | 6,340 | 6,570 | 6,280 | 6,420 | 0 | 0.00% | 12,140 | 7,794만 |
| 2026-06-22 | 6,650 | 6,680 | 6,420 | 6,420 | -230 | -3.46% | 7,840 | 5,033만 |
| 2026-06-19 | 6,710 | 6,750 | 6,590 | 6,650 | -100 | -1.48% | 1,658 | 1,103만 |
| 2026-06-18 | 6,930 | 6,930 | 6,440 | 6,750 | -50 | -0.74% | 14,751 | 9,957만 |
| 2026-06-17 | 6,710 | 6,920 | 6,680 | 6,800 | 100 | +1.49% | 4,724 | 3,212만 |
| 2026-06-16 | 6,980 | 6,980 | 6,630 | 6,700 | -30 | -0.45% | 3,262 | 2,186만 |
| 2026-06-15 | 6,880 | 6,880 | 6,670 | 6,730 | -10 | -0.15% | 4,962 | 3,339만 |
| 2026-06-12 | 6,680 | 6,910 | 6,600 | 6,740 | 60 | +0.90% | 3,480 | 2,346만 |
| 2026-06-11 | 6,600 | 6,690 | 6,460 | 6,680 | 30 | +0.45% | 1,488 | 994만 |
| 2026-06-10 | 6,680 | 6,680 | 6,440 | 6,650 | -30 | -0.45% | 2,892 | 1,923만 |
| 2026-06-09 | 6,380 | 6,870 | 6,380 | 6,680 | 310 | +4.87% | 2,463 | 1,645만 |
| 2026-06-08 | 6,390 | 6,410 | 6,120 | 6,370 | -20 | -0.31% | 17,557 | 1.12억 |
| 2026-06-05 | 6,630 | 6,630 | 6,330 | 6,390 | -240 | -3.62% | 13,874 | 8,865만 |
| 2026-06-04 | 7,080 | 7,080 | 6,630 | 6,630 | -200 | -2.93% | 3,649 | 2,419만 |
| 2026-06-02 | 6,790 | 6,880 | 6,630 | 6,830 | -10 | -0.15% | 11,027 | 7,531만 |
| 2026-06-01 | 6,900 | 7,170 | 6,650 | 6,840 | -40 | -0.58% | 10,083 | 6,897만 |
| 2026-05-29 | 7,250 | 7,360 | 6,870 | 6,880 | -420 | -5.75% | 21,250 | 1.46억 |
| 2026-05-28 | 7,520 | 7,680 | 7,020 | 7,300 | -150 | -2.01% | 13,372 | 9,762만 |
| 2026-05-27 | 7,800 | 7,800 | 7,450 | 7,450 | -360 | -4.61% | 8,997 | 6,703만 |
| 2026-05-26 | 7,880 | 7,950 | 7,650 | 7,810 | -80 | -1.01% | 9,007 | 7,034만 |
| 2026-05-22 | 8,050 | 8,050 | 7,680 | 7,890 | -150 | -1.87% | 17,221 | 1.36억 |
| 2026-05-21 | 7,960 | 8,040 | 7,860 | 8,040 | 70 | +0.88% | 6,066 | 4,877만 |
| 2026-05-20 | 8,000 | 8,150 | 7,850 | 7,970 | -30 | -0.38% | 15,341 | 1.22억 |
| 2026-05-19 | 7,920 | 8,000 | 7,770 | 8,000 | 60 | +0.76% | 12,138 | 9,710만 |
| 2026-05-18 | 7,600 | 7,940 | 7,300 | 7,940 | 180 | +2.32% | 12,849 | 1.02억 |
| 2026-05-15 | 7,620 | 8,150 | 7,500 | 7,760 | 140 | +1.84% | 17,648 | 1.37억 |
| 2026-05-14 | 7,590 | 7,690 | 7,410 | 7,620 | -20 | -0.26% | 5,743 | 4,376만 |
| 2026-05-13 | 7,550 | 7,650 | 7,490 | 7,640 | 40 | +0.53% | 6,283 | 4,800만 |
| 2026-05-12 | 7,760 | 7,760 | 7,450 | 7,600 | -140 | -1.81% | 31,577 | 2.4억 |
| 2026-05-11 | 7,750 | 7,860 | 7,500 | 7,740 | 100 | +1.31% | 27,120 | 2.1억 |
| 2026-05-08 | 7,630 | 7,640 | 7,550 | 7,640 | 20 | +0.26% | 8,544 | 6,528만 |
| 2026-05-07 | 7,650 | 7,700 | 7,540 | 7,620 | 0 | 0.00% | 20,650 | 1.57억 |
| 2026-05-06 | 7,670 | 7,680 | 7,500 | 7,620 | 20 | +0.26% | 19,597 | 1.49억 |
| 2026-05-04 | 7,400 | 7,660 | 7,330 | 7,600 | 240 | +3.26% | 28,384 | 2.16억 |
| 2026-04-30 | 7,390 | 7,490 | 7,300 | 7,360 | -30 | -0.41% | 9,003 | 6,626만 |
| 2026-04-29 | 7,260 | 7,400 | 7,210 | 7,390 | 130 | +1.79% | 36,679 | 2.71억 |
| 2026-04-28 | 7,200 | 7,320 | 7,150 | 7,260 | 10 | +0.14% | 14,521 | 1.05억 |
| 2026-04-27 | 7,030 | 7,280 | 7,000 | 7,250 | 160 | +2.26% | 17,030 | 1.23억 |
| 2026-04-24 | 7,030 | 7,140 | 7,030 | 7,090 | 40 | +0.57% | 4,608 | 3,267만 |
| 2026-04-23 | 7,040 | 7,120 | 7,010 | 7,050 | -50 | -0.70% | 5,326 | 3,755만 |
| 2026-04-22 | 7,050 | 7,380 | 6,810 | 7,100 | 50 | +0.71% | 45,716 | 3.25억 |
| 2026-04-21 | 6,780 | 7,290 | 6,660 | 7,050 | 330 | +4.91% | 47,610 | 3.36억 |
| 2026-04-20 | 6,770 | 6,810 | 6,690 | 6,720 | -50 | -0.74% | 6,313 | 4,242만 |
| 2026-04-17 | 6,680 | 6,830 | 6,620 | 6,770 | 80 | +1.20% | 11,338 | 7,676만 |
| 2026-04-16 | 6,570 | 6,740 | 6,570 | 6,690 | 90 | +1.36% | 9,023 | 6,036만 |
| 2026-04-15 | 6,560 | 6,600 | 6,510 | 6,600 | 40 | +0.61% | 4,880 | 3,221만 |
| 2026-04-14 | 6,510 | 6,600 | 6,480 | 6,560 | 50 | +0.77% | 7,037 | 4,616만 |
| 2026-04-13 | 6,470 | 6,520 | 6,400 | 6,510 | 20 | +0.31% | 6,814 | 4,436만 |
| 2026-04-10 | 6,440 | 6,500 | 6,400 | 6,490 | 60 | +0.93% | 10,987 | 7,131만 |
| 2026-04-09 | 6,440 | 6,470 | 6,400 | 6,430 | -10 | -0.16% | 1,073 | 690만 |
| 2026-04-08 | 6,560 | 6,560 | 6,400 | 6,440 | -20 | -0.31% | 10,881 | 7,007만 |
| 2026-04-07 | 6,470 | 6,560 | 6,350 | 6,460 | -40 | -0.62% | 4,413 | 2,851만 |
| 2026-04-06 | 6,530 | 6,530 | 6,360 | 6,500 | -30 | -0.46% | 7,538 | 4,900만 |
| 2026-04-03 | 6,390 | 6,530 | 6,340 | 6,530 | 110 | +1.71% | 7,792 | 5,088만 |
| 2026-04-02 | 6,420 | 6,480 | 6,260 | 6,420 | 0 | 0.00% | 7,286 | 4,678만 |
| 2026-04-01 | 6,450 | 6,520 | 6,250 | 6,420 | 50 | +0.78% | 25,162 | 1.62억 |
| 2026-03-31 | 6,470 | 6,530 | 6,370 | 6,370 | -150 | -2.30% | 8,981 | 5,721만 |
| 2026-03-30 | 6,500 | 6,560 | 6,360 | 6,520 | -70 | -1.06% | 11,872 | 7,741만 |
| 2026-03-27 | 6,540 | 6,600 | 6,480 | 6,590 | — | — | 2,955 | 1,947만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)