유라클

088340KOSDAQ

6,670원-270 (-3.89%)전일 종가 2026-09-18

52주 위치

5,39021,4508%신고가 대비 -68.90%

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 종가6,670원

시가총액—

52주 최고21,450원

52주 최저5,390원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-6.1%	-18.6%	-45.1%	-51.9%	-60.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	6,950	6,950	6,670	6,670	-270	-3.89%	218,348	14.56억
2026-09-17	6,850	7,000	6,810	6,940	-20	-0.29%	4,026	2,794만
2026-09-16	7,040	7,040	6,750	6,960	-40	-0.57%	5,347	3,722만
2026-09-15	6,870	7,080	6,870	7,000	80	+1.16%	3,586	2,510만
2026-09-14	7,000	7,000	6,730	6,920	70	+1.02%	10,498	7,265만
2026-09-11	7,000	7,000	6,790	6,850	-80	-1.15%	4,672	3,200만
2026-09-10	7,000	7,000	6,720	6,930	-70	-1.00%	6,588	4,565만
2026-09-09	6,940	7,070	6,780	7,000	130	+1.89%	9,810	6,867만
2026-09-08	7,000	7,000	6,710	6,870	20	+0.29%	6,554	4,503만
2026-09-07	6,910	7,020	6,800	6,850	-20	-0.29%	2,388	1,636만
2026-09-04	6,760	6,950	6,690	6,870	110	+1.63%	10,729	7,371만
2026-09-03	7,060	7,060	6,630	6,760	-100	-1.46%	6,935	4,688만
2026-09-02	6,870	6,990	6,680	6,860	20	+0.29%	5,596	3,839만
2026-09-01	6,760	7,050	6,760	6,840	-40	-0.58%	7,256	4,963만
2026-08-31	7,190	7,190	6,860	6,880	-320	-4.44%	5,831	4,012만
2026-08-28	7,100	7,260	6,930	7,200	140	+1.98%	7,531	5,422만
2026-08-27	6,910	7,140	6,910	7,060	60	+0.86%	7,119	5,026만
2026-08-26	6,860	7,060	6,860	7,000	90	+1.30%	6,033	4,223만
2026-08-25	6,900	7,190	6,760	6,910	-40	-0.58%	5,203	3,595만
2026-08-24	6,600	7,070	6,600	6,950	190	+2.81%	4,980	3,461만
2026-08-21	7,150	7,150	6,560	6,760	-210	-3.01%	8,146	5,507만
2026-08-20	7,090	7,090	6,780	6,970	150	+2.20%	7,110	4,956만
2026-08-19	6,900	7,150	6,770	6,820	-280	-3.94%	9,341	6,371만
2026-08-18	7,390	7,460	7,000	7,100	-290	-3.92%	17,807	1.26억
2026-08-14	7,240	7,480	7,020	7,390	100	+1.37%	14,056	1.04억
2026-08-13	7,290	7,380	7,140	7,290	0	0.00%	8,607	6,275만
2026-08-12	7,140	7,650	7,110	7,290	50	+0.69%	17,560	1.28억
2026-08-11	7,220	7,290	7,080	7,240	20	+0.28%	7,041	5,098만
2026-08-10	6,940	7,460	6,810	7,220	270	+3.88%	10,524	7,598만
2026-08-07	7,400	7,820	6,770	6,950	-40	-0.57%	58,640	4.08억
2026-08-06	7,190	7,190	6,850	6,990	0	0.00%	10,096	7,057만
2026-08-05	6,690	7,000	6,670	6,990	240	+3.56%	14,866	1.04억
2026-08-04	6,260	6,790	6,260	6,750	500	+8.00%	14,495	9,784만
2026-08-03	6,490	6,490	6,200	6,250	-40	-0.64%	10,239	6,399만
2026-07-31	5,870	6,290	5,850	6,290	450	+7.71%	16,542	1.04억
2026-07-30	5,590	6,200	5,390	5,840	160	+2.82%	32,501	1.9억
2026-07-29	6,160	6,690	5,590	5,680	-850	-13.02%	33,125	1.88억
2026-07-28	6,660	6,660	6,250	6,530	-200	-2.97%	14,281	9,325만
2026-07-27	6,860	7,080	6,620	6,730	-80	-1.17%	24,809	1.67억
2026-07-24	6,450	6,870	6,410	6,810	310	+4.77%	21,718	1.48억
2026-07-23	6,160	6,770	6,160	6,500	110	+1.72%	18,256	1.19억
2026-07-22	6,240	6,590	6,240	6,390	190	+3.06%	17,624	1.13억
2026-07-21	6,050	6,490	6,050	6,200	0	0.00%	7,813	4,844만
2026-07-20	6,420	6,580	6,000	6,200	-220	-3.43%	10,628	6,589만
2026-07-16	6,590	6,590	6,280	6,420	-10	-0.16%	8,956	5,750만
2026-07-15	6,180	6,530	6,150	6,430	250	+4.05%	7,352	4,727만
2026-07-14	6,210	6,390	5,850	6,180	-80	-1.28%	40,881	2.53억
2026-07-13	6,380	6,940	6,150	6,260	-340	-5.15%	29,402	1.84억
2026-07-10	5,970	6,680	5,970	6,600	570	+9.45%	36,431	2.4억
2026-07-09	6,150	6,680	6,030	6,030	-450	-6.94%	47,432	2.86억
2026-07-08	6,630	6,900	6,400	6,480	-260	-3.86%	17,003	1.1억
2026-07-07	6,730	6,990	6,590	6,740	-190	-2.74%	11,835	7,977만
2026-07-06	6,930	7,040	6,590	6,930	-20	-0.29%	9,989	6,922만
2026-07-03	6,700	6,950	6,490	6,950	250	+3.73%	17,306	1.2억
2026-07-02	7,200	7,200	6,620	6,700	-570	-7.84%	34,989	2.34억
2026-07-01	7,040	7,360	6,980	7,270	230	+3.27%	13,884	1.01억
2026-06-30	6,900	7,410	6,850	7,040	-10	-0.14%	16,020	1.13억
2026-06-29	6,270	7,160	6,260	7,050	710	+11.20%	27,438	1.93억
2026-06-26	6,730	6,900	6,330	6,340	-590	-8.51%	61,799	3.92억
2026-06-25	6,920	7,360	6,710	6,930	-80	-1.14%	21,179	1.47억
2026-06-24	6,640	7,140	6,640	7,010	210	+3.09%	35,787	2.51억
2026-06-23	7,310	7,770	6,800	6,800	-730	-9.69%	38,231	2.6억
2026-06-22	8,020	8,080	7,520	7,530	-550	-6.81%	33,479	2.52억
2026-06-19	8,110	8,430	7,410	8,080	-110	-1.34%	39,852	3.22억
2026-06-18	8,630	8,670	7,820	8,190	-440	-5.10%	25,402	2.08억
2026-06-17	8,670	8,680	8,300	8,630	200	+2.37%	13,817	1.19억
2026-06-16	8,700	8,900	8,420	8,430	-260	-2.99%	16,681	1.41억
2026-06-15	8,650	9,040	8,580	8,690	50	+0.58%	23,393	2.03억
2026-06-12	8,420	8,780	8,310	8,640	240	+2.86%	25,238	2.18억
2026-06-11	8,040	8,400	7,800	8,400	300	+3.70%	15,443	1.3억
2026-06-10	8,050	8,570	7,780	8,100	-280	-3.34%	41,074	3.33억
2026-06-09	7,380	8,380	7,380	8,380	680	+8.83%	98,519	8.26억
2026-06-08	8,260	9,050	7,620	7,700	-1,490	-16.21%	124,749	9.61억
2026-06-05	9,310	9,800	9,010	9,190	-390	-4.07%	31,795	2.92억
2026-06-04	9,280	9,850	9,270	9,580	-10	-0.10%	18,136	1.74억
2026-06-02	9,860	9,860	9,050	9,590	-170	-1.74%	75,496	7.24억
2026-06-01	10,050	10,550	9,700	9,760	-160	-1.61%	90,721	8.85억
2026-05-29	9,890	11,340	9,890	9,920	120	+1.22%	196,346	19.48억
2026-05-28	10,320	10,490	9,500	9,800	-620	-5.95%	47,678	4.67억
2026-05-27	10,460	10,860	9,900	10,420	-170	-1.61%	45,686	4.76억
2026-05-26	11,100	11,100	10,510	10,590	-430	-3.90%	29,974	3.17억
2026-05-22	10,590	11,100	10,480	11,020	430	+4.06%	37,924	4.18억
2026-05-21	10,200	10,760	10,200	10,590	480	+4.75%	48,416	5.13억
2026-05-20	10,530	11,580	10,040	10,110	-630	-5.87%	104,526	10.57억
2026-05-19	10,590	11,250	10,460	10,740	60	+0.56%	36,556	3.93억
2026-05-18	11,250	11,280	10,560	10,680	-610	-5.40%	38,446	4.11억
2026-05-15	11,670	12,200	10,750	11,290	-10	-0.09%	91,972	10.38억
2026-05-14	11,000	11,710	11,000	11,300	240	+2.17%	31,977	3.61억
2026-05-13	11,240	11,500	10,960	11,060	-300	-2.64%	43,358	4.8억
2026-05-12	11,740	12,330	11,200	11,360	-350	-2.99%	100,533	11.42억
2026-05-11	12,300	12,300	11,620	11,710	-290	-2.42%	46,782	5.48억
2026-05-08	12,550	12,570	11,890	12,000	-320	-2.60%	63,035	7.56억
2026-05-07	13,000	13,000	12,210	12,320	-560	-4.35%	48,973	6.03억
2026-05-06	13,200	13,510	12,710	12,880	-350	-2.65%	65,379	8.42억
2026-05-04	13,150	13,480	13,100	13,230	20	+0.15%	37,985	5.03억
2026-04-30	13,300	13,680	13,210	13,210	-270	-2.00%	62,592	8.27억
2026-04-29	13,650	13,730	13,290	13,480	-170	-1.25%	70,699	9.53억
2026-04-28	13,770	14,500	13,500	13,650	-110	-0.80%	214,868	29.33억
2026-04-27	13,730	14,100	13,650	13,760	60	+0.44%	160,050	22.02억
2026-04-24	13,860	14,460	13,560	13,700	-310	-2.21%	232,354	31.83억
2026-04-23	14,900	14,900	13,550	14,010	-890	-5.97%	391,312	54.82억
2026-04-22	13,300	16,200	13,110	14,900	1,800	+13.74%	3,462,858	516억
2026-04-21	12,310	15,600	12,160	13,100	650	+5.22%	2,637,255	345억
2026-04-20	12,410	13,430	12,380	12,450	0	0.00%	30,628	3.81억
2026-04-17	12,730	12,730	12,350	12,450	-280	-2.20%	25,516	3.18억
2026-04-16	12,480	12,870	12,410	12,730	340	+2.74%	76,463	9.73억
2026-04-15	12,450	12,500	12,290	12,390	90	+0.73%	56,200	6.96억
2026-04-14	11,750	12,830	11,750	12,300	650	+5.58%	166,475	20.48억
2026-04-13	11,500	11,890	11,010	11,650	-210	-1.77%	7,806	9,094만
2026-04-10	11,430	12,000	11,430	11,860	510	+4.49%	26,675	3.16억
2026-04-09	11,640	11,640	11,240	11,350	-300	-2.58%	18,021	2.05억
2026-04-08	11,480	11,930	11,210	11,650	700	+6.39%	34,535	4.02억
2026-04-07	11,020	11,400	10,900	10,950	-150	-1.35%	19,404	2.12억
2026-04-06	11,350	11,690	11,090	11,100	-300	-2.63%	17,954	1.99억
2026-04-03	11,290	11,560	11,270	11,400	130	+1.15%	9,387	1.07억
2026-04-02	12,150	12,350	11,240	11,270	-840	-6.94%	24,463	2.76억
2026-04-01	11,880	12,120	11,580	12,110	680	+5.95%	27,006	3.27억
2026-03-31	11,550	11,830	11,260	11,430	-250	-2.14%	37,771	4.32억
2026-03-30	11,980	11,980	11,650	11,680	-380	-3.15%	23,131	2.7억
2026-03-27	11,660	12,400	11,310	12,060	—	—	21,293	2.57억

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