상신이디피

091580KOSDAQ

23,100원+1,550 (+7.19%)전일 종가 2026-09-18

52주 위치

10,33031,55060%신고가 대비 -26.78%

시가총액: 3,079억
PBR: 1.72
BPS: 13,437원
배당수익률: 0.43%
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 종가23,100원

시가총액3,079억

52주 최고31,550원

52주 최저10,330원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+27.8%	+29.3%	+25.5%	+76.2%	+125.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	21,900	24,150	21,550	23,100	1,550	+7.19%	624,578	144억
2026-09-17	22,850	23,050	21,450	21,550	-1,150	-5.07%	299,037	64.44억
2026-09-16	21,900	23,550	21,700	22,700	700	+3.18%	513,924	117억
2026-09-15	21,200	22,800	21,200	22,000	500	+2.33%	346,159	76.15억
2026-09-14	20,500	22,400	20,150	21,500	700	+3.37%	440,075	94.62억
2026-09-11	20,650	21,300	20,450	20,800	-450	-2.12%	198,292	41.24억
2026-09-10	21,750	21,850	20,900	21,250	-800	-3.63%	110,740	23.53억
2026-09-09	20,550	22,350	20,400	22,050	1,500	+7.30%	432,600	95.39억
2026-09-08	21,850	21,900	20,550	20,550	-200	-0.96%	219,953	45.2억
2026-09-07	20,750	21,200	20,000	20,750	100	+0.48%	177,659	36.86억
2026-09-04	20,750	21,250	20,550	20,650	150	+0.73%	117,932	24.35억
2026-09-03	21,300	22,000	20,150	20,500	-400	-1.91%	243,616	49.94억
2026-09-02	21,700	22,350	20,750	20,900	-1,300	-5.86%	287,711	60.13억
2026-09-01	23,050	23,400	22,150	22,200	-800	-3.48%	260,003	57.72억
2026-08-31	21,900	23,600	21,850	23,000	500	+2.22%	531,790	122억
2026-08-28	22,150	22,900	21,950	22,500	50	+0.22%	315,514	70.99억
2026-08-27	20,400	22,700	20,000	22,450	2,100	+10.32%	862,040	194억
2026-08-26	18,780	20,550	18,020	20,350	1,560	+8.30%	467,868	95.21억
2026-08-25	18,980	19,000	18,060	18,790	-50	-0.27%	230,547	43.32억
2026-08-24	17,060	18,990	17,060	18,840	1,790	+10.50%	330,010	62.17억
2026-08-21	17,950	17,980	16,750	17,050	-1,280	-6.98%	260,540	44.42억
2026-08-20	16,890	18,890	16,810	18,330	1,870	+11.36%	387,903	71.1억
2026-08-19	17,910	18,360	16,320	16,460	-1,620	-8.96%	301,053	49.55억
2026-08-18	18,490	19,820	17,620	18,080	-200	-1.09%	435,547	78.75억
2026-08-14	17,870	18,590	16,740	18,280	440	+2.47%	247,548	45.25억
2026-08-13	17,880	18,090	17,190	17,840	-40	-0.22%	188,155	33.57억
2026-08-12	18,010	18,500	17,120	17,880	-210	-1.16%	228,396	40.84억
2026-08-11	17,880	18,780	17,290	18,090	210	+1.17%	225,990	40.88억
2026-08-10	16,020	18,000	15,360	17,880	2,040	+12.88%	301,602	53.93억
2026-08-07	14,460	15,900	14,460	15,840	1,610	+11.31%	268,841	42.58억
2026-08-06	14,240	14,700	13,800	14,230	-160	-1.11%	58,579	8.34억
2026-08-05	14,170	14,400	13,890	14,390	340	+2.42%	108,501	15.61억
2026-08-04	13,050	14,090	13,050	14,050	1,300	+10.20%	115,147	16.18억
2026-08-03	12,730	13,530	12,400	12,750	0	0.00%	110,286	14.06억
2026-07-31	12,130	12,970	12,130	12,750	1,130	+9.72%	92,554	11.8억
2026-07-30	11,030	12,550	11,030	11,620	-270	-2.27%	178,932	20.79억
2026-07-29	13,000	13,400	11,220	11,890	-1,070	-8.26%	170,397	20.26억
2026-07-28	13,610	14,150	12,610	12,960	-1,270	-8.92%	132,080	17.12억
2026-07-27	14,820	14,880	14,040	14,230	-390	-2.67%	55,609	7.91억
2026-07-24	14,860	15,360	14,580	14,620	-510	-3.37%	107,626	15.73억
2026-07-23	13,890	15,180	13,780	15,130	1,240	+8.93%	123,217	18.64억
2026-07-22	14,460	14,700	13,710	13,890	-200	-1.42%	58,786	8.17억
2026-07-21	13,430	14,310	13,240	14,090	530	+3.91%	78,836	11.11억
2026-07-20	14,500	14,530	13,380	13,560	-1,180	-8.01%	101,189	13.72억
2026-07-16	14,510	15,270	14,510	14,740	-260	-1.73%	72,057	10.62억
2026-07-15	15,120	15,530	14,810	15,000	320	+2.18%	75,082	11.26억
2026-07-14	15,430	15,490	14,100	14,680	-750	-4.86%	117,240	17.21억
2026-07-13	15,630	16,480	15,240	15,430	-200	-1.28%	191,885	29.61억
2026-07-10	13,560	15,780	13,560	15,630	2,230	+16.64%	107,879	16.86억
2026-07-09	13,440	14,090	13,200	13,400	-90	-0.67%	73,906	9.9억
2026-07-08	14,110	14,560	13,430	13,490	-1,060	-7.29%	112,792	15.22억
2026-07-07	15,390	15,670	14,260	14,550	-850	-5.52%	114,491	16.66억
2026-07-06	15,790	16,060	15,050	15,400	-340	-2.16%	49,936	7.69억
2026-07-03	16,290	16,310	14,870	15,740	-550	-3.38%	117,397	18.48억
2026-07-02	17,330	17,330	16,040	16,290	-1,210	-6.91%	123,631	20.14억
2026-07-01	16,110	17,700	16,100	17,500	1,400	+8.70%	179,787	31.46억
2026-06-30	16,510	17,200	15,660	16,100	-410	-2.48%	77,904	12.54억
2026-06-29	14,200	16,600	14,200	16,510	2,140	+14.89%	225,774	37.28억
2026-06-26	15,110	15,270	13,900	14,370	-730	-4.83%	289,646	41.62억
2026-06-25	16,500	16,620	15,030	15,100	-1,000	-6.21%	195,013	29.45억
2026-06-24	16,060	16,600	15,670	16,100	-110	-0.68%	151,092	24.33억
2026-06-23	17,780	18,300	16,110	16,210	-1,570	-8.83%	144,366	23.4억
2026-06-22	18,050	19,200	17,270	17,780	-220	-1.22%	184,459	32.8억
2026-06-19	17,900	18,780	17,470	18,000	140	+0.78%	203,507	36.63억
2026-06-18	19,020	19,140	17,600	17,860	-1,150	-6.05%	109,899	19.63억
2026-06-17	19,090	19,520	18,500	19,010	230	+1.22%	147,435	28.03억
2026-06-16	19,210	19,620	18,650	18,780	-410	-2.14%	101,782	19.11억
2026-06-15	18,450	20,300	18,450	19,190	1,010	+5.56%	210,372	40.37억
2026-06-12	17,370	18,600	16,890	18,180	1,450	+8.67%	182,067	33.1억
2026-06-11	16,500	16,730	15,730	16,730	-70	-0.42%	238,898	39.97억
2026-06-10	17,070	17,970	16,100	16,800	-430	-2.50%	40	67만
2026-06-09	16,930	17,700	16,390	17,230	300	+1.77%	422,731	72.84억
2026-06-08	17,000	17,980	16,550	16,930	-1,830	-9.75%	249,472	42.24억
2026-06-05	19,450	19,460	18,300	18,760	-730	-3.75%	147,500	27.67억
2026-06-04	19,360	20,200	18,960	19,490	150	+0.78%	129,761	25.29억
2026-06-02	19,800	19,950	18,990	19,340	-660	-3.30%	224,345	43.39억
2026-06-01	20,850	20,900	19,510	20,000	-1,000	-4.76%	347,448	69.49억
2026-05-29	22,700	22,700	20,700	21,000	-1,350	-6.04%	180,622	37.93억
2026-05-28	23,000	24,000	21,450	22,350	150	+0.68%	418,928	93.63억
2026-05-27	22,950	23,850	22,000	22,200	-700	-3.06%	355,746	78.98억
2026-05-26	23,800	24,000	21,400	22,900	-700	-2.97%	755,953	173억
2026-05-22	23,800	24,400	23,100	23,600	400	+1.72%	455,693	108억
2026-05-21	21,500	23,575	21,500	23,200	2,000	+9.43%	360,598	83.66억
2026-05-20	22,300	22,550	20,450	21,200	-1,200	-5.36%	423,893	89.87억
2026-05-19	23,250	23,700	21,900	22,400	-950	-4.07%	186,174	41.7억
2026-05-18	22,900	24,750	22,100	23,350	300	+1.30%	419,671	97.99억
2026-05-15	25,000	25,325	22,700	23,050	-1,550	-6.30%	288,110	66.41억
2026-05-14	24,800	25,250	23,350	24,600	300	+1.23%	195,754	48.16억
2026-05-13	24,200	24,800	23,100	24,300	-50	-0.21%	208,459	50.66억
2026-05-12	25,400	26,500	23,500	24,350	-1,150	-4.51%	455,812	111억
2026-05-11	26,550	26,800	24,400	25,500	-1,000	-3.77%	326,701	83.31억
2026-05-08	27,200	27,200	26,000	26,500	-800	-2.93%	210,310	55.73억
2026-05-07	27,250	28,050	26,450	27,300	100	+0.37%	272,189	74.31억
2026-05-06	27,100	27,300	26,000	27,200	100	+0.37%	304,860	82.92억
2026-05-04	27,600	27,700	26,600	27,100	500	+1.88%	347,873	94.27억
2026-04-30	28,150	28,950	26,150	26,600	-1,600	-5.67%	485,973	129억
2026-04-29	25,850	28,300	25,650	28,200	2,150	+8.25%	709,947	200억
2026-04-28	26,650	28,400	25,950	26,050	0	0.00%	644,085	168억
2026-04-27	27,050	27,450	25,650	26,050	-750	-2.80%	506,584	132억
2026-04-24	27,850	28,050	26,250	26,800	-500	-1.83%	512,533	137억
2026-04-23	30,850	30,850	26,850	27,300	-2,650	-8.85%	731,322	200억
2026-04-22	30,700	30,900	28,500	29,950	-750	-2.44%	900,281	270억
2026-04-21	27,800	31,550	27,350	30,700	3,350	+12.25%	2,383,178	732억
2026-04-20	22,850	27,650	22,350	27,350	4,600	+20.22%	2,230,796	610억
2026-04-17	23,000	23,950	22,400	22,750	-250	-1.09%	340,868	77.55억
2026-04-16	22,150	23,400	21,200	23,000	1,350	+6.24%	655,661	151억
2026-04-15	21,400	22,150	20,750	21,650	650	+3.10%	401,920	87.02억
2026-04-14	22,000	22,000	20,650	21,000	-300	-1.41%	281,308	59.07억
2026-04-13	21,550	22,250	21,050	21,300	-150	-0.70%	264,995	56.44억
2026-04-10	21,600	22,150	21,075	21,450	100	+0.47%	244,384	52.42억
2026-04-09	22,350	22,450	21,300	21,350	-950	-4.26%	215,449	46억
2026-04-08	24,050	24,100	21,450	22,300	-1,000	-4.29%	804,449	179억
2026-04-07	22,600	24,250	21,950	23,300	700	+3.10%	409,263	95.36억
2026-04-06	22,250	24,450	22,250	22,600	0	0.00%	603,533	136억
2026-04-03	20,850	23,300	20,500	22,600	2,350	+11.60%	1,201,175	271억
2026-04-02	19,500	21,450	19,190	20,250	1,150	+6.02%	1,086,308	220억
2026-04-01	17,980	19,370	17,980	19,100	1,690	+9.71%	368,050	70.3억
2026-03-31	17,800	18,300	17,200	17,410	-390	-2.19%	237,421	41.33억
2026-03-30	18,080	18,200	17,550	17,800	-790	-4.25%	135,342	24.09억
2026-03-27	17,970	19,030	17,040	18,590	—	—	371,178	69억

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