일진파워

094820KOSDAQ· 전문직별 공사업

12,400원0 (0.00%)전일 종가 2026-09-18

52주 위치

9,01024,50022%신고가 대비 -49.39%

시가총액: 1,870억
PER: 8.27
PBR: 1.24
EPS(TTM): 1,500원
BPS: 10,020원
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가12,400원

시가총액1,870억

52주 최고24,500원

52주 최저9,010원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+4.4%	-16.9%	-30.1%	-2.4%	+21.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	12,510	12,650	12,300	12,400	0	0.00%	129,878	16.1억
2026-09-17	11,730	12,530	11,730	12,400	710	+6.07%	191,958	23.8억
2026-09-16	12,180	12,190	11,690	11,690	-340	-2.83%	65,861	7.7억
2026-09-15	11,980	12,120	11,610	12,030	30	+0.25%	46,158	5.55억
2026-09-14	12,400	12,480	11,910	12,000	-480	-3.85%	108,067	12.97억
2026-09-11	12,250	12,760	12,150	12,480	100	+0.81%	132,805	16.57억
2026-09-10	12,350	12,470	12,000	12,380	-100	-0.80%	73,091	9.05억
2026-09-09	12,350	12,740	12,320	12,480	260	+2.13%	134,632	16.8억
2026-09-08	12,110	12,740	12,040	12,220	340	+2.86%	259,324	31.69억
2026-09-07	11,380	12,110	11,290	11,880	550	+4.85%	145,223	17.25억
2026-09-04	11,210	11,380	11,050	11,330	150	+1.34%	37,935	4.3억
2026-09-03	11,200	11,390	10,970	11,180	60	+0.54%	59,544	6.66억
2026-09-02	11,310	11,630	11,110	11,120	-420	-3.64%	52,487	5.84억
2026-09-01	11,730	11,770	11,400	11,540	-170	-1.45%	42,422	4.9억
2026-08-31	12,000	12,000	11,190	11,710	-420	-3.46%	42,275	4.95억
2026-08-28	12,110	12,360	11,800	12,130	10	+0.08%	74,415	9.03억
2026-08-27	12,050	12,250	11,880	12,120	0	0.00%	93,851	11.37억
2026-08-26	12,010	12,710	11,830	12,120	220	+1.85%	276,384	33.5억
2026-08-25	11,140	11,900	10,660	11,900	880	+7.99%	150,950	17.96억
2026-08-24	11,020	11,200	10,850	11,020	-20	-0.18%	54,622	6.02억
2026-08-21	11,550	11,550	10,900	11,040	-650	-5.56%	104,848	11.58억
2026-08-20	11,770	11,890	11,510	11,690	220	+1.92%	71,236	8.33억
2026-08-19	11,540	11,880	11,370	11,470	-410	-3.45%	110,319	12.65억
2026-08-18	12,580	12,650	11,860	11,880	-880	-6.90%	180,732	21.47억
2026-08-14	13,310	13,500	12,580	12,760	-310	-2.37%	181,297	23.13억
2026-08-13	12,890	13,420	12,850	13,070	500	+3.98%	354,484	46.33억
2026-08-12	12,640	12,980	12,390	12,570	20	+0.16%	189,311	23.8억
2026-08-11	12,390	12,590	12,080	12,550	0	0.00%	97,138	12.19억
2026-08-10	11,800	12,560	11,620	12,550	1,030	+8.94%	164,837	20.69억
2026-08-07	11,780	11,900	11,350	11,520	-170	-1.45%	64,070	7.38억
2026-08-06	11,750	11,990	11,470	11,690	-210	-1.76%	83,106	9.72억
2026-08-05	11,590	11,900	11,500	11,900	670	+5.97%	99,458	11.84억
2026-08-04	10,660	11,240	10,660	11,230	690	+6.55%	94,200	10.58억
2026-08-03	10,650	10,920	10,300	10,540	-110	-1.03%	64,639	6.81억
2026-07-31	9,800	10,650	9,800	10,650	1,200	+12.70%	110,173	11.73억
2026-07-30	9,130	9,950	9,130	9,450	20	+0.21%	108,128	10.22억
2026-07-29	10,350	10,640	9,010	9,430	-860	-8.36%	239,488	22.58억
2026-07-28	10,860	11,050	10,150	10,290	-860	-7.71%	120,629	12.41억
2026-07-27	11,500	11,500	11,030	11,150	-70	-0.62%	52,647	5.87억
2026-07-24	11,350	11,610	11,000	11,220	-310	-2.69%	76,680	8.6억
2026-07-23	10,860	11,530	10,860	11,530	700	+6.46%	76,311	8.8억
2026-07-22	11,040	11,260	10,730	10,830	230	+2.17%	96,362	10.44억
2026-07-21	10,250	10,730	10,150	10,600	350	+3.41%	84,840	8.99억
2026-07-20	10,550	10,840	10,200	10,250	-770	-6.99%	97,831	10.03억
2026-07-16	11,150	11,150	10,760	11,020	-230	-2.04%	62,601	6.9억
2026-07-15	10,960	11,360	10,960	11,250	440	+4.07%	85,744	9.65억
2026-07-14	10,910	10,990	10,250	10,810	-150	-1.37%	185,838	20.09억
2026-07-13	11,920	12,170	10,940	10,960	-960	-8.05%	124,011	13.59억
2026-07-10	11,200	12,080	11,200	11,920	820	+7.39%	106,353	12.68억
2026-07-09	10,880	11,470	10,880	11,100	180	+1.65%	128,705	14.29억
2026-07-08	11,430	11,630	10,840	10,920	-760	-6.51%	143,592	15.68억
2026-07-07	12,180	12,180	11,400	11,680	-560	-4.58%	113,986	13.31억
2026-07-06	12,400	12,600	11,840	12,240	-50	-0.41%	78,237	9.58억
2026-07-03	12,010	12,330	11,410	12,290	290	+2.42%	90,401	11.11억
2026-07-02	12,610	12,700	11,910	12,000	-770	-6.03%	116,779	14.01억
2026-07-01	12,360	13,110	12,250	12,770	450	+3.65%	122,256	15.61억
2026-06-30	12,720	12,730	12,210	12,320	-270	-2.14%	76,401	9.41억
2026-06-29	11,200	12,740	11,190	12,590	1,370	+12.21%	224,242	28.23억
2026-06-26	11,670	11,890	10,850	11,220	-590	-5.00%	182,403	20.47억
2026-06-25	12,330	12,720	11,750	11,810	-460	-3.75%	156,679	18.5억
2026-06-24	12,600	12,800	12,000	12,270	-330	-2.62%	157,397	19.31억
2026-06-23	14,350	15,110	12,600	12,600	-1,830	-12.68%	235,113	29.62억
2026-06-22	14,050	14,610	14,050	14,430	70	+0.49%	128,550	18.55억
2026-06-19	14,900	15,150	14,050	14,360	-560	-3.75%	211,118	30.32억
2026-06-18	15,960	16,300	14,760	14,920	-510	-3.31%	440,029	65.65억
2026-06-17	15,050	15,600	14,860	15,430	380	+2.52%	194,132	29.95억
2026-06-16	15,280	15,410	14,670	15,050	0	0.00%	200,909	30.24억
2026-06-15	14,790	15,230	14,570	15,050	850	+5.99%	281,187	42.32억
2026-06-12	13,680	14,765	13,300	14,200	940	+7.09%	345,130	49.01억
2026-06-11	12,390	13,330	12,300	13,260	670	+5.32%	227,764	30.2억
2026-06-10	12,600	13,130	12,300	12,590	-130	-1.02%	252,021	31.73억
2026-06-09	11,600	12,720	11,600	12,720	1,210	+10.51%	240,505	30.59억
2026-06-08	11,400	11,990	11,320	11,510	-1,000	-7.99%	206,054	23.72억
2026-06-05	12,750	13,050	12,200	12,510	-560	-4.28%	251,010	31.4억
2026-06-04	13,150	13,690	12,970	13,070	-80	-0.61%	209,879	27.43억
2026-06-02	13,720	13,720	12,900	13,150	-580	-4.22%	287,179	37.76억
2026-06-01	13,930	14,580	13,500	13,730	-330	-2.35%	306,321	42.06억
2026-05-29	14,680	14,800	13,500	14,060	-560	-3.83%	303,986	42.74억
2026-05-28	15,010	15,230	14,000	14,620	-380	-2.53%	354,466	51.82억
2026-05-27	15,980	16,270	15,000	15,000	-930	-5.84%	343,957	51.59억
2026-05-26	16,520	16,740	15,800	15,930	-220	-1.36%	329,407	52.47억
2026-05-22	16,040	16,380	15,930	16,150	600	+3.86%	301,983	48.77억
2026-05-21	15,360	15,740	15,320	15,550	700	+4.71%	282,830	43.98억
2026-05-20	15,810	15,830	14,480	14,850	-960	-6.07%	381,826	56.7억
2026-05-19	16,650	17,000	15,700	15,810	-840	-5.05%	344,227	54.42억
2026-05-18	16,640	16,850	15,850	16,650	-300	-1.77%	436,762	72.72억
2026-05-15	18,370	18,700	16,770	16,950	-1,360	-7.43%	636,882	108억
2026-05-14	18,950	19,300	17,970	18,310	-500	-2.66%	401,620	73.54억
2026-05-13	19,000	19,400	18,310	18,810	-470	-2.44%	375,390	70.61억
2026-05-12	20,250	20,850	18,500	19,280	-820	-4.08%	695,146	134억
2026-05-11	20,800	20,950	20,000	20,100	-600	-2.90%	411,720	82.76억
2026-05-08	21,200	21,950	20,500	20,700	-1,050	-4.83%	470,361	97.36억
2026-05-07	23,500	23,850	21,550	21,750	-1,500	-6.45%	715,025	156억
2026-05-06	23,250	23,450	21,600	23,250	50	+0.22%	863,592	201억
2026-05-04	22,250	24,500	21,950	23,200	1,550	+7.16%	1,555,541	361억
2026-04-30	22,100	22,300	21,350	21,650	-50	-0.23%	510,826	111억
2026-04-29	20,900	22,500	20,650	21,700	450	+2.12%	808,854	176억
2026-04-28	22,300	22,350	20,900	21,250	-350	-1.62%	762,113	162억
2026-04-27	21,200	22,900	21,150	21,600	1,200	+5.88%	1,632,565	353억
2026-04-24	19,430	20,650	18,910	20,400	970	+4.99%	892,332	182억
2026-04-23	18,950	20,550	18,950	19,430	740	+3.96%	1,993,321	387억
2026-04-22	18,400	18,760	18,110	18,690	220	+1.19%	261,422	48.86억
2026-04-21	18,480	18,810	17,610	18,470	110	+0.60%	367,300	67.84억
2026-04-20	18,200	18,950	18,110	18,360	130	+0.71%	317,891	58.36억
2026-04-17	18,510	18,510	17,820	18,230	-220	-1.19%	316,332	57.67억
2026-04-16	18,340	18,810	18,040	18,450	500	+2.79%	579,014	107억
2026-04-15	17,640	18,670	17,450	17,950	550	+3.16%	654,951	118억
2026-04-14	16,970	17,400	16,820	17,400	750	+4.50%	238,505	41.5억
2026-04-13	16,650	16,900	16,360	16,650	-300	-1.77%	166,536	27.73억
2026-04-10	16,790	17,050	16,640	16,950	250	+1.50%	254,881	43.2억
2026-04-09	16,990	17,090	16,290	16,700	-300	-1.76%	142,445	23.79억
2026-04-08	16,790	17,130	16,750	17,000	740	+4.55%	281,360	47.83억
2026-04-07	17,100	17,100	16,050	16,260	-600	-3.56%	197,128	32.05억
2026-04-06	17,000	17,150	15,840	16,860	-90	-0.53%	256,785	43.29억
2026-04-03	16,700	17,140	16,580	16,950	610	+3.73%	208,539	35.35억
2026-04-02	17,600	17,790	16,060	16,340	-1,140	-6.52%	326,021	53.27억
2026-04-01	16,900	17,570	16,900	17,480	1,180	+7.24%	250,515	43.79억
2026-03-31	17,060	17,160	16,210	16,300	-580	-3.44%	219,560	35.79억
2026-03-30	15,900	17,100	15,440	16,880	-40	-0.24%	274,407	46.32억
2026-03-27	16,500	16,900	16,140	16,920	—	—	229,561	38.84억

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