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
fPER: —
PBR: 5.66
EPS(TTM): 6,849원
BPS: 12,975원
배당수익률: —
자사주비율: 2.21%
목표주가: —
결산월: 12월

재무 연결 기준 · 출처 DART 전자공시 · 시세 yfinance (비공식) · 실시간·수급·컨센서스는 데이터 소스 연결 전(—)

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

캔들·거래량·일목균형표·엔벨로프·매물대·RSI(칩으로 토글) · 처음 1년, 왼쪽으로 스크롤하면 전체

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