제주반도체

080220KOSDAQ

73,400원+900 (+1.24%)전일 종가 2026-09-18

52주 위치

17,480138,00046%신고가 대비 -46.81%

시가총액: 2.5조2조 5,281억
PER: 10.72
PBR: 5.66
EPS(TTM): 6,849원
BPS: 12,975원
자사주비율: 2.21%
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 종가73,400원

시가총액2조 5,281억

52주 최고138,000원

52주 최저17,480원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-3.2%	-37.6%	+65.7%	+178.6%	+278.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	74,700	74,900	72,900	73,400	900	+1.24%	629,253	462억
2026-09-17	72,100	73,400	71,000	72,500	1,000	+1.40%	565,002	410억
2026-09-16	68,800	71,500	68,400	71,500	2,700	+3.92%	554,370	396억
2026-09-15	70,000	71,700	68,500	68,800	-1,700	-2.41%	665,551	458억
2026-09-14	72,800	73,400	70,500	70,500	-4,700	-6.25%	771,168	544억
2026-09-11	75,700	77,100	74,500	75,200	-3,600	-4.57%	835,060	628억
2026-09-10	74,000	80,500	72,200	78,800	3,800	+5.07%	3,308,755	2,607억
2026-09-09	73,100	76,500	73,100	75,000	2,000	+2.74%	787,518	591억
2026-09-08	74,400	76,500	73,000	73,000	-800	-1.08%	1,236,825	903억
2026-09-07	74,300	76,300	73,000	73,800	2,000	+2.79%	995,911	735억
2026-09-04	69,500	71,800	69,500	71,800	3,000	+4.36%	748,175	537억
2026-09-03	73,700	73,900	67,400	68,800	-3,800	-5.23%	1,142,170	786억
2026-09-02	74,100	76,300	72,200	72,600	-4,800	-6.20%	980,377	712억
2026-09-01	78,100	82,600	77,100	77,400	-800	-1.02%	1,918,078	1,485억
2026-08-31	73,700	78,200	72,300	78,200	1,500	+1.96%	1,558,081	1,218억
2026-08-28	76,600	80,100	76,300	76,700	-1,000	-1.29%	957,611	734억
2026-08-27	78,800	78,800	75,100	77,700	1,600	+2.10%	966,015	751억
2026-08-26	76,500	77,600	74,500	76,100	-800	-1.04%	749,427	570억
2026-08-25	71,800	76,900	70,100	76,900	4,100	+5.63%	1,037,392	798억
2026-08-24	73,900	76,900	72,500	72,800	-700	-0.95%	880,880	641억
2026-08-21	74,300	75,900	72,600	73,500	-3,000	-3.92%	928,177	682억
2026-08-20	74,700	77,300	73,700	76,500	2,900	+3.94%	1,172,468	897억
2026-08-19	71,700	77,000	71,100	73,600	-2,200	-2.90%	1,435,574	1,057억
2026-08-18	82,500	85,700	75,600	75,800	-5,700	-6.99%	2,979,374	2,258억
2026-08-14	89,000	91,000	79,200	81,500	-6,800	-7.70%	4,217,565	3,437억
2026-08-13	89,400	92,200	87,450	88,300	1,300	+1.49%	2,278,033	2,012억
2026-08-12	90,500	91,000	85,200	87,000	-3,400	-3.76%	1,988,462	1,730억
2026-08-11	86,000	94,800	85,900	90,400	2,700	+3.08%	3,130,213	2,830억
2026-08-10	76,000	92,800	74,900	87,700	12,300	+16.31%	4,869,712	4,271억
2026-08-07	75,400	80,300	72,900	75,400	1,100	+1.48%	1,294,238	976억
2026-08-06	73,800	78,200	71,200	74,300	-1,200	-1.59%	1,377,942	1,024억
2026-08-05	76,500	77,000	71,300	75,500	5,500	+7.86%	1,886,220	1,424억
2026-08-04	66,500	71,000	64,300	70,000	4,900	+7.53%	1,914,005	1,340억
2026-08-03	63,500	68,300	62,300	65,100	0	0.00%	1,788,072	1,164억
2026-07-31	59,900	65,100	58,000	65,100	15,000	+29.94%	3,489,614	2,272억
2026-07-30	52,700	56,200	49,450	50,100	-5,000	-9.07%	2,185,974	1,095억
2026-07-29	63,800	64,700	50,900	55,100	-7,300	-11.70%	2,920,015	1,609억
2026-07-28	68,500	69,100	61,600	62,400	-11,600	-15.68%	1,547,096	965억
2026-07-27	72,300	75,100	69,800	74,000	3,700	+5.26%	1,361,724	1,008억
2026-07-24	79,500	79,500	70,300	70,300	-10,600	-13.10%	1,417,989	997억
2026-07-23	77,100	83,800	77,100	80,900	5,900	+7.87%	1,542,265	1,248억
2026-07-22	83,700	84,800	75,000	75,000	-3,300	-4.21%	1,961,420	1,471억
2026-07-21	77,500	80,300	74,500	78,300	300	+0.38%	1,381,522	1,082억
2026-07-20	77,000	82,600	75,700	78,000	-3,900	-4.76%	1,072,117	836억
2026-07-16	82,100	86,000	80,400	81,900	-7,200	-8.08%	1,515,196	1,241억
2026-07-15	80,000	90,600	78,800	89,100	15,400	+20.90%	4,106,822	3,659억
2026-07-14	77,300	79,800	69,600	73,700	-3,600	-4.66%	1,902,496	1,402억
2026-07-13	88,800	93,300	76,700	77,300	-11,800	-13.24%	1,942,830	1,502억
2026-07-10	81,500	92,500	78,600	89,100	11,400	+14.67%	2,516,123	2,242억
2026-07-09	77,100	82,800	75,600	77,700	2,300	+3.05%	1,678,890	1,304억
2026-07-08	79,000	82,000	73,100	75,400	-6,900	-8.38%	1,791,303	1,351억
2026-07-07	87,100	90,900	79,600	82,300	-7,000	-7.84%	1,600,777	1,317억
2026-07-06	91,600	95,500	87,500	89,300	-2,200	-2.40%	1,335,206	1,192억
2026-07-03	89,600	92,300	83,400	91,500	1,800	+2.01%	1,994,694	1,825억
2026-07-02	96,300	96,700	88,500	89,700	-13,600	-13.17%	2,173,058	1,949억
2026-07-01	104,500	108,600	99,000	103,300	-600	-0.58%	2,249,230	2,323억
2026-06-30	96,900	105,000	94,000	103,900	7,000	+7.22%	2,421,493	2,516억
2026-06-29	99,200	100,600	90,500	96,900	-2,300	-2.32%	1,778,841	1,724억
2026-06-26	104,600	110,500	97,400	99,200	-8,900	-8.23%	3,253,115	3,227억
2026-06-25	123,400	123,500	105,300	108,100	-4,800	-4.25%	3,421,627	3,699억
2026-06-24	114,500	121,400	107,900	112,900	2,100	+1.90%	3,591,097	4,054억
2026-06-23	133,300	133,300	110,800	110,800	-23,200	-17.31%	4,793,852	5,312억
2026-06-22	112,000	138,000	110,700	134,000	19,700	+17.24%	11,052,971	1조 4,811억
2026-06-19	122,400	129,100	110,900	114,300	-3,400	-2.89%	7,983,000	9,125억
2026-06-18	111,500	123,200	106,500	117,700	6,200	+5.56%	7,778,922	9,156억
2026-06-17	99,100	115,900	98,800	111,500	10,300	+10.18%	9,070,506	1조 114억
2026-06-16	104,900	110,700	99,800	101,200	-3,600	-3.44%	2,628,185	2,660억
2026-06-15	103,700	108,000	99,300	104,800	2,300	+2.24%	3,538,175	3,708억
2026-06-12	102,800	110,800	101,200	102,500	5,500	+5.67%	3,786,642	3,881억
2026-06-11	91,900	99,000	88,900	97,000	3,500	+3.74%	2,322,376	2,253억
2026-06-10	97,900	102,000	90,100	93,500	-6,900	-6.87%	6,527	6.1억
2026-06-09	102,000	106,200	96,200	100,400	4,900	+5.13%	2,672,654	2,683억
2026-06-08	82,900	102,100	81,800	95,500	2,000	+2.14%	4,690,447	4,479억
2026-06-05	102,400	102,500	92,100	93,500	-13,800	-12.86%	1,631,657	1,526억
2026-06-04	101,000	113,500	100,800	107,300	6,300	+6.24%	2,932,268	3,146억
2026-06-02	98,400	102,300	88,700	101,000	2,500	+2.54%	2,045,239	2,066억
2026-06-01	98,000	104,000	92,100	98,500	700	+0.72%	3,176,301	3,129억
2026-05-29	110,400	111,300	94,800	97,800	-11,900	-10.85%	3,192,403	3,122억
2026-05-28	103,500	111,000	99,500	109,700	4,600	+4.38%	3,236,647	3,551억
2026-05-27	124,300	124,800	104,800	105,100	-13,800	-11.61%	3,660,112	3,847억
2026-05-26	119,800	125,000	112,600	118,900	200	+0.17%	3,333,959	3,964억
2026-05-22	119,900	137,100	117,900	118,700	900	+0.76%	5,280,637	6,268억
2026-05-21	98,900	123,200	94,300	117,800	23,000	+24.26%	8,596,695	1조 127억
2026-05-20	97,100	100,700	90,000	94,800	-1,100	-1.15%	2,779,766	2,635억
2026-05-19	90,700	101,000	87,800	95,900	3,300	+3.56%	4,605,913	4,417억
2026-05-18	84,400	101,500	82,200	92,600	10,300	+12.52%	9,283,898	8,597억
2026-05-15	76,000	89,100	71,100	82,300	6,700	+8.86%	10,810,191	8,897억
2026-05-14	57,000	76,500	55,000	75,600	16,700	+28.35%	10,921,653	8,257억
2026-05-13	53,700	59,300	53,200	58,900	3,700	+6.70%	3,620,050	2,132억
2026-05-12	56,700	59,500	53,200	55,200	-900	-1.60%	3,015,717	1,665억
2026-05-11	56,500	58,200	53,800	56,100	1,400	+2.56%	2,345,478	1,316억
2026-05-08	53,100	55,900	53,000	54,700	-400	-0.73%	1,220,107	667억
2026-05-07	58,500	58,800	53,300	55,100	-3,400	-5.81%	2,308,201	1,272억
2026-05-06	60,500	61,900	56,800	58,500	1,800	+3.17%	4,634,584	2,711억
2026-05-04	53,800	57,700	53,800	56,700	4,300	+8.21%	5,703,231	3,234억
2026-04-30	54,100	55,900	52,400	52,400	-1,200	-2.24%	2,811,718	1,473억
2026-04-29	53,700	55,300	52,300	53,600	-1,300	-2.37%	2,193,029	1,175억
2026-04-28	58,500	58,600	54,000	54,900	-3,500	-5.99%	3,517,331	1,931억
2026-04-27	54,900	62,600	54,000	58,400	4,400	+8.15%	14,535,673	8,489억
2026-04-24	45,800	56,500	45,800	54,000	8,300	+18.16%	20,601,605	1조 1,125억
2026-04-23	47,450	47,600	44,200	45,700	-1,250	-2.66%	2,084,820	953억
2026-04-22	46,150	47,000	44,700	46,950	100	+0.21%	2,244,326	1,054억
2026-04-21	43,600	49,550	43,500	46,850	3,850	+8.95%	9,711,436	4,550억
2026-04-20	43,000	43,650	42,300	43,000	-300	-0.69%	790,704	340억
2026-04-17	43,450	43,650	42,100	43,300	-150	-0.35%	795,695	345억
2026-04-16	42,550	43,450	41,800	43,450	1,100	+2.60%	1,242,106	540억
2026-04-15	42,750	43,500	41,800	42,350	650	+1.56%	1,393,105	590억
2026-04-14	42,700	43,850	41,650	41,700	300	+0.72%	1,922,569	802억
2026-04-13	39,900	41,600	39,600	41,400	300	+0.73%	578,524	240억
2026-04-10	42,050	42,150	41,000	41,100	-100	-0.24%	713,239	293억
2026-04-09	42,000	42,600	40,700	41,200	-1,800	-4.19%	929,145	383억
2026-04-08	41,050	43,000	40,350	43,000	5,100	+13.46%	2,320,685	998억
2026-04-07	40,950	41,000	37,200	37,900	-1,100	-2.82%	1,045,693	396억
2026-04-06	38,700	40,250	38,350	39,000	500	+1.30%	660,692	258억
2026-04-03	40,700	40,700	37,550	38,500	-200	-0.52%	855,401	329억
2026-04-02	40,200	41,400	37,950	38,700	-300	-0.77%	1,790,618	693억
2026-04-01	37,050	39,650	36,750	39,000	3,900	+11.11%	1,037,476	405억
2026-03-31	35,900	37,350	34,950	35,100	-1,950	-5.26%	1,181,308	415억
2026-03-30	37,900	38,000	36,850	37,050	-3,850	-9.41%	834,763	309억
2026-03-27	39,650	41,100	38,450	40,900	—	—	958,658	392억

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