유진테크

084370KOSDAQ

138,000원+1,600 (+1.17%)전일 종가 2026-09-18

52주 위치

65,300231,50044%신고가 대비 -40.39%

시가총액: 3.2조3조 1,624억
PER: 27.97
PBR: 5.82
EPS(TTM): 4,933원
BPS: 23,717원
배당수익률: 0.17%
자사주비율: 1.27%
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 종가138,000원

시가총액3조 1,624억

52주 최고231,500원

52주 최저65,300원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+3.9%	-21.9%	+6.7%	+84.0%	+114.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	141,400	142,500	134,600	138,000	1,600	+1.17%	93,697	129억
2026-09-17	139,500	142,000	132,500	136,400	-4,000	-2.85%	174,321	238억
2026-09-16	127,700	141,000	123,800	140,400	11,500	+8.92%	135,526	190억
2026-09-15	131,700	133,500	127,700	128,900	-3,300	-2.50%	83,009	107억
2026-09-14	129,300	135,100	127,500	132,200	700	+0.53%	80,567	107억
2026-09-11	136,500	141,050	131,000	131,500	-8,000	-5.73%	150,046	197억
2026-09-10	143,900	156,300	138,300	139,500	-5,700	-3.93%	606,859	847억
2026-09-09	137,700	147,300	137,700	145,200	6,900	+4.99%	268,211	389억
2026-09-08	139,900	146,000	138,300	138,300	-4,900	-3.42%	125,204	173억
2026-09-07	141,700	147,900	140,800	143,200	6,700	+4.91%	96,614	138억
2026-09-04	132,400	136,800	128,100	136,500	5,700	+4.36%	85,552	117억
2026-09-03	137,900	137,900	129,300	130,800	-2,700	-2.02%	104,937	137억
2026-09-02	127,100	136,000	126,100	133,500	1,400	+1.06%	84,248	112억
2026-09-01	131,500	133,400	129,000	132,100	-1,200	-0.90%	79,977	106억
2026-08-31	128,500	134,300	125,600	133,300	-700	-0.52%	99,262	132억
2026-08-28	136,000	138,800	132,900	134,000	-4,000	-2.90%	63,728	85.4억
2026-08-27	136,300	139,100	133,100	138,000	3,900	+2.91%	67,002	92.46억
2026-08-26	136,600	138,300	129,100	134,100	-4,100	-2.97%	82,226	110억
2026-08-25	131,000	138,400	126,900	138,200	2,500	+1.84%	103,194	143억
2026-08-24	127,200	138,700	127,000	135,700	7,200	+5.60%	193,540	263억
2026-08-21	129,000	133,200	126,200	128,500	-6,100	-4.53%	115,102	148억
2026-08-20	137,000	137,400	132,500	134,600	4,500	+3.46%	146,567	197억
2026-08-19	123,500	137,000	121,000	130,100	-2,700	-2.03%	131,275	171억
2026-08-18	132,200	140,400	130,000	132,800	1,700	+1.30%	164,902	219억
2026-08-14	135,100	137,500	123,000	131,100	-3,900	-2.89%	141,541	186억
2026-08-13	131,400	135,000	128,600	135,000	5,800	+4.49%	120,509	163억
2026-08-12	128,700	131,300	125,000	129,200	800	+0.62%	102,801	133억
2026-08-11	120,100	133,500	118,100	128,400	5,300	+4.31%	148,558	191억
2026-08-10	112,500	125,900	111,900	123,100	11,900	+10.70%	169,882	209억
2026-08-07	117,000	121,600	107,400	111,200	-6,000	-5.12%	188,979	210억
2026-08-06	113,900	122,900	111,100	117,200	-6,100	-4.95%	284,465	333억
2026-08-05	128,800	129,400	121,300	123,300	4,900	+4.14%	160,146	197억
2026-08-04	117,400	121,500	108,500	118,400	4,500	+3.95%	246,940	292억
2026-08-03	111,300	120,300	107,900	113,900	1,600	+1.42%	288,730	329억
2026-07-31	101,500	114,800	99,000	112,300	23,700	+26.75%	335,510	377억
2026-07-30	92,600	96,900	86,100	88,600	-8,200	-8.47%	247,258	219억
2026-07-29	100,300	105,900	87,000	96,800	-3,300	-3.30%	338,378	328억
2026-07-28	104,100	105,900	98,000	100,100	-12,200	-10.86%	171,373	172억
2026-07-27	110,600	113,800	107,100	112,300	3,100	+2.84%	266,683	299억
2026-07-24	121,100	121,900	108,300	109,200	-13,200	-10.78%	179,465	196억
2026-07-23	120,400	125,200	118,000	122,400	4,100	+3.47%	191,821	235억
2026-07-22	131,800	138,000	118,100	118,300	-7,500	-5.96%	346,843	410억
2026-07-21	126,700	129,400	120,500	125,800	-2,100	-1.64%	224,833	283억
2026-07-20	144,600	149,100	121,600	127,900	-18,900	-12.87%	207,577	265억
2026-07-16	155,000	158,000	144,900	146,800	-16,000	-9.83%	154,096	226억
2026-07-15	159,400	164,600	150,600	162,800	15,800	+10.75%	228,109	371억
2026-07-14	155,600	156,700	139,600	147,000	-6,100	-3.98%	289,701	426억
2026-07-13	167,200	178,700	148,500	153,100	-12,600	-7.60%	221,986	340억
2026-07-10	155,600	170,900	148,100	165,700	18,700	+12.72%	246,578	409억
2026-07-09	139,700	150,900	136,900	147,000	11,800	+8.73%	218,036	321억
2026-07-08	141,000	146,700	133,000	135,200	-10,900	-7.46%	151,168	204억
2026-07-07	159,300	167,500	141,700	146,100	-11,400	-7.24%	247,593	362억
2026-07-06	170,400	172,200	151,900	157,500	-14,100	-8.22%	328,682	518억
2026-07-03	175,800	179,600	160,400	171,600	-3,700	-2.11%	299,576	514억
2026-07-02	189,300	194,000	174,200	175,300	-31,200	-15.11%	460,263	807억
2026-07-01	199,300	231,500	191,000	206,500	20,800	+11.20%	639,964	1,322억
2026-06-30	173,000	188,500	169,800	185,700	20,900	+12.68%	374,299	695억
2026-06-29	181,800	184,600	163,000	164,800	-7,800	-4.52%	339,105	559억
2026-06-26	162,600	181,900	160,300	172,600	10,000	+6.15%	339,036	585억
2026-06-25	173,200	176,900	157,500	162,600	800	+0.49%	158,255	257억
2026-06-24	168,900	179,000	153,100	161,800	-200	-0.12%	186,386	302억
2026-06-23	182,400	183,900	161,000	162,000	-25,300	-13.51%	202,854	329억
2026-06-22	165,500	189,000	165,100	187,300	19,700	+11.75%	291,368	546억
2026-06-19	178,500	178,900	161,000	167,600	-9,100	-5.15%	225,136	377억
2026-06-18	175,900	177,600	168,900	176,700	1,600	+0.91%	194,633	344억
2026-06-17	176,000	188,300	170,200	175,100	-1,600	-0.91%	256,084	448억
2026-06-16	186,200	186,500	174,100	176,700	-11,300	-6.01%	297,190	525억
2026-06-15	191,000	195,800	185,000	188,000	-8,100	-4.13%	267,535	503억
2026-06-12	187,200	201,500	169,600	196,100	17,800	+9.98%	568,024	1,114억
2026-06-11	153,100	182,600	151,700	178,300	23,400	+15.11%	716,482	1,277억
2026-06-10	143,900	168,700	141,600	154,900	7,500	+5.09%	68	1,053만
2026-06-09	138,500	152,400	135,600	147,400	17,900	+13.82%	515,955	761억
2026-06-08	139,100	152,900	126,700	129,500	-27,400	-17.46%	260,098	337억
2026-06-05	144,900	164,200	140,500	156,900	1,200	+0.77%	473,525	743억
2026-06-04	125,800	155,700	125,100	155,700	35,900	+29.97%	543,116	846억
2026-06-02	122,300	125,800	114,100	119,800	-5,100	-4.08%	226,151	271억
2026-06-01	121,600	130,200	118,000	124,900	900	+0.73%	217,861	272억
2026-05-29	129,700	131,900	121,300	124,000	-5,700	-4.39%	233,655	290억
2026-05-28	130,400	134,600	123,400	129,700	-2,000	-1.52%	306,120	397억
2026-05-27	148,100	148,100	130,100	131,700	-7,000	-5.05%	263,214	347억
2026-05-26	146,500	149,300	135,500	138,700	0	0.00%	237,231	329억
2026-05-22	129,500	139,400	128,500	138,700	9,200	+7.10%	139,998	194억
2026-05-21	123,000	130,500	123,000	129,500	7,300	+5.97%	115,214	149억
2026-05-20	117,600	125,000	114,500	122,200	7,300	+6.35%	167,862	205억
2026-05-19	116,700	121,000	111,000	114,900	-1,000	-0.86%	172,049	198억
2026-05-18	115,000	122,800	108,000	115,900	-1,500	-1.28%	247,262	287억
2026-05-15	143,100	143,100	117,400	117,400	-27,800	-19.15%	214,729	252억
2026-05-14	132,300	145,200	128,500	145,200	11,600	+8.68%	181,073	263억
2026-05-13	127,600	133,800	120,700	133,600	500	+0.38%	275,176	368억
2026-05-12	149,300	149,400	126,200	133,100	-17,200	-11.44%	322,195	429억
2026-05-11	150,600	158,000	148,800	150,300	1,700	+1.14%	242,743	365억
2026-05-08	142,700	156,600	140,900	148,600	1,700	+1.16%	239,422	356억
2026-05-07	139,800	152,500	137,500	146,900	8,200	+5.91%	334,208	491억
2026-05-06	135,700	149,400	133,400	138,700	6,700	+5.08%	399,099	554억
2026-05-04	131,600	135,900	130,100	132,000	2,000	+1.54%	439,216	580억
2026-04-30	138,400	140,000	127,000	130,000	-10,000	-7.14%	415,743	540억
2026-04-29	139,500	143,500	137,400	140,000	-2,000	-1.41%	157,575	221억
2026-04-28	136,000	145,400	134,200	142,000	6,000	+4.41%	330,899	470억
2026-04-27	136,900	137,200	132,000	136,000	500	+0.37%	148,498	202억
2026-04-24	133,500	137,600	131,100	135,500	1,700	+1.27%	177,265	240억
2026-04-23	135,500	136,100	128,500	133,800	-800	-0.59%	191,499	256억
2026-04-22	128,100	134,800	127,100	134,600	6,200	+4.83%	207,228	279억
2026-04-21	130,300	131,000	126,200	128,400	-900	-0.70%	209,188	269억
2026-04-20	132,100	132,200	127,900	129,300	-3,300	-2.49%	173,747	225억
2026-04-17	136,500	138,000	131,500	132,600	-2,300	-1.70%	99,873	132억
2026-04-16	128,200	136,000	124,400	134,900	6,000	+4.65%	178,120	240억
2026-04-15	130,000	131,100	126,100	128,900	1,900	+1.50%	173,347	223억
2026-04-14	127,600	132,100	125,700	127,000	3,100	+2.50%	145,114	184억
2026-04-13	122,500	125,600	122,000	123,900	-2,500	-1.98%	77,534	96.06억
2026-04-10	129,300	131,700	126,200	126,400	-600	-0.47%	139,884	177억
2026-04-09	130,800	134,000	122,100	127,000	-6,600	-4.94%	233,843	297억
2026-04-08	128,900	134,400	125,600	133,600	13,500	+11.24%	235,603	315억
2026-04-07	122,500	122,600	117,100	120,100	1,700	+1.44%	71,721	86.14억
2026-04-06	118,300	120,600	116,600	118,400	-1,400	-1.17%	76,660	90.77억
2026-04-03	127,000	127,900	117,600	119,800	-5,700	-4.54%	112,669	135억
2026-04-02	124,100	128,300	122,200	125,500	2,800	+2.28%	284,508	357억
2026-04-01	117,800	125,600	116,800	122,700	12,000	+10.84%	180,468	221억
2026-03-31	107,400	116,600	105,600	110,700	-600	-0.54%	206,941	229억
2026-03-30	110,000	112,200	109,300	111,300	-5,500	-4.71%	152,207	169억
2026-03-27	117,700	119,700	114,500	116,800	—	—	203,962	238억

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