ISC

095340KOSDAQ· 도매 및 상품 중개업

199,100원+12,800 (+6.87%)마감yfinance (비공식)

52주 위치

69,700292,50058%신고가 대비 -31.93%

시가총액: 4.2조4조 2,203억
PER: 52.98
PBR: 7.25
EPS(TTM): 3,758원
BPS: 27,463원
배당수익률: 0.43%
자사주비율: 0.26%
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 종가199,100원

시가총액4조 2,203억

52주 최고292,500원

52주 최저69,700원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+29.0%	+7.0%	-19.4%	+79.2%	+164.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	188,500	200,500	186,800	199,100	12,800	+6.87%	152,779	304억
2026-09-18	191,600	192,400	184,500	186,300	-1,600	-0.85%	70,494	131억
2026-09-17	192,200	194,500	183,900	187,900	-4,000	-2.08%	105,724	199억
2026-09-16	181,100	192,500	178,000	191,900	10,300	+5.67%	111,526	214억
2026-09-15	179,600	187,600	175,000	181,600	1,400	+0.78%	105,869	192억
2026-09-14	184,200	186,700	179,700	180,200	-10,000	-5.26%	112,391	203억
2026-09-11	187,400	195,300	184,700	190,200	-400	-0.21%	138,807	264억
2026-09-10	188,000	203,500	183,700	190,600	0	0.00%	618,025	1,178억
2026-09-09	185,800	195,500	185,700	190,600	7,600	+4.15%	138,309	264억
2026-09-08	185,000	192,800	183,000	183,000	-3,000	-1.61%	103,448	189억
2026-09-07	188,000	193,800	185,600	186,000	4,000	+2.20%	156,080	290억
2026-09-04	173,500	184,000	173,400	182,000	10,300	+6.00%	171,634	312억
2026-09-03	171,100	178,000	169,700	171,700	1,200	+0.70%	152,254	261억
2026-09-02	150,000	173,600	148,200	170,500	13,400	+8.53%	209,757	358억
2026-09-01	165,600	167,900	157,000	157,100	-12,400	-7.32%	147,030	231억
2026-08-31	167,700	172,400	165,100	169,500	-3,900	-2.25%	124,283	211억
2026-08-28	167,800	176,700	167,800	173,400	2,200	+1.29%	102,629	178억
2026-08-27	168,400	172,600	162,700	171,200	6,400	+3.88%	92,568	158억
2026-08-26	163,000	166,800	161,100	164,800	-500	-0.30%	65,806	108억
2026-08-25	150,800	166,500	143,600	165,300	11,100	+7.20%	145,491	240억
2026-08-24	155,200	161,000	151,400	154,200	-100	-0.06%	147,283	227억
2026-08-21	166,900	170,900	150,300	154,300	-14,400	-8.54%	183,462	283억
2026-08-20	177,500	177,700	167,600	168,700	-8,600	-4.85%	263,649	445억
2026-08-19	160,200	182,400	159,700	177,300	10,200	+6.10%	263,921	468억
2026-08-18	161,600	172,300	160,500	167,100	5,800	+3.60%	215,350	360억
2026-08-14	159,800	163,500	153,000	161,300	1,500	+0.94%	187,860	303억
2026-08-13	154,200	163,200	153,700	159,800	10,600	+7.10%	258,585	413억
2026-08-12	149,000	153,500	144,500	149,200	600	+0.40%	149,141	223억
2026-08-11	140,200	151,600	139,000	148,600	6,500	+4.57%	146,155	217억
2026-08-10	134,100	143,700	132,400	142,100	11,100	+8.47%	107,250	152억
2026-08-07	138,300	141,100	129,400	131,000	-5,300	-3.89%	107,533	141억
2026-08-06	136,600	139,900	131,300	136,300	-3,900	-2.78%	114,243	156억
2026-08-05	148,700	148,700	136,200	140,200	8,700	+6.62%	217,056	304억
2026-08-04	127,800	131,700	123,100	131,500	7,500	+6.05%	141,760	186억
2026-08-03	124,900	129,300	122,200	124,000	-5,600	-4.32%	150,529	187억
2026-07-31	121,800	130,600	118,800	129,600	23,100	+21.69%	180,201	234억
2026-07-30	103,800	118,800	103,800	106,500	-4,400	-3.97%	289,885	309억
2026-07-29	121,500	125,300	103,100	110,900	-10,100	-8.35%	290,817	323억
2026-07-28	129,500	131,700	118,400	121,000	-16,000	-11.68%	174,415	211억
2026-07-27	140,400	143,800	130,700	137,000	2,400	+1.78%	188,027	258억
2026-07-24	144,300	145,500	133,000	134,600	-12,600	-8.56%	128,787	173억
2026-07-23	143,800	148,000	137,900	147,200	6,700	+4.77%	98,089	144억
2026-07-22	144,300	151,900	140,100	140,500	1,300	+0.93%	170,781	240억
2026-07-21	135,700	140,800	131,700	139,200	3,600	+2.65%	154,576	215억
2026-07-20	136,500	145,000	132,100	135,600	-9,400	-6.48%	251,100	340억
2026-07-16	155,000	155,000	142,400	145,000	-13,500	-8.52%	131,090	190억
2026-07-15	158,400	160,000	154,400	158,500	8,500	+5.67%	161,075	255억
2026-07-14	153,500	158,900	143,000	150,000	-3,500	-2.28%	322,295	483억
2026-07-13	152,400	169,400	151,900	153,500	2,300	+1.52%	317,403	487억
2026-07-10	146,100	154,400	143,800	151,200	9,400	+6.63%	438,261	663억
2026-07-09	138,100	144,500	135,800	141,800	4,400	+3.20%	352,001	499억
2026-07-08	142,100	146,700	135,700	137,400	-12,700	-8.46%	277,408	381억
2026-07-07	151,300	155,000	146,600	150,100	-2,600	-1.70%	349,318	524억
2026-07-06	164,200	166,600	149,400	152,700	-14,300	-8.56%	219,085	335억
2026-07-03	152,600	167,000	152,500	167,000	12,900	+8.37%	306,384	512억
2026-07-02	165,600	165,600	147,800	154,100	-16,600	-9.72%	589,124	908억
2026-07-01	183,700	190,600	170,000	170,700	-10,800	-5.95%	1,084,142	1,851억
2026-06-30	185,900	190,800	174,500	181,500	-4,400	-2.37%	470,862	855억
2026-06-29	185,800	191,700	179,000	185,900	1,900	+1.03%	326,043	606억
2026-06-26	189,100	195,400	178,100	184,000	-7,200	-3.77%	209,946	386억
2026-06-25	197,600	204,000	186,800	191,200	700	+0.37%	203,575	389억
2026-06-24	196,500	204,000	181,000	190,500	100	+0.05%	315,089	600억
2026-06-23	207,500	213,000	190,100	190,400	-7,800	-3.94%	485,946	925억
2026-06-22	186,100	200,500	185,500	198,200	12,200	+6.56%	280,631	556억
2026-06-19	196,000	199,900	182,100	186,000	-7,000	-3.63%	570,103	1,060억
2026-06-18	194,800	197,300	188,900	193,000	-1,700	-0.87%	166,868	322억
2026-06-17	199,700	205,500	191,300	194,700	-4,800	-2.41%	225,540	439억
2026-06-16	210,500	213,500	198,600	199,500	-10,000	-4.77%	168,039	335억
2026-06-15	228,000	232,500	207,000	209,500	-20,500	-8.91%	247,940	519억
2026-06-12	203,000	247,500	201,000	230,000	39,500	+20.73%	1,429,924	3,289억
2026-06-11	177,100	195,000	172,100	190,500	9,900	+5.48%	556,725	1,061억
2026-06-10	179,000	192,400	175,700	180,600	-1,600	-0.88%	213,607	386억
2026-06-09	177,300	192,300	177,300	182,200	7,300	+4.17%	280,960	512억
2026-06-08	180,900	194,500	174,500	174,900	-27,100	-13.42%	236,296	413억
2026-06-05	211,000	216,000	199,700	202,000	-12,000	-5.61%	251,506	508억
2026-06-04	214,500	229,500	210,000	214,000	2,500	+1.18%	276,481	592억
2026-06-02	211,500	220,000	200,000	211,500	2,000	+0.95%	269,456	570억
2026-06-01	204,000	216,000	198,400	209,500	7,000	+3.46%	215,661	452억
2026-05-29	215,500	216,500	193,800	202,500	-10,500	-4.93%	277,306	562억
2026-05-28	227,500	228,500	206,500	213,000	-19,000	-8.19%	254,625	542억
2026-05-27	245,500	249,000	225,500	232,000	-8,000	-3.33%	280,891	652억
2026-05-26	223,000	250,000	222,000	240,000	30,000	+14.29%	349,651	839억
2026-05-22	217,500	222,000	210,000	210,000	-9,500	-4.33%	135,860	285억
2026-05-21	199,200	221,000	198,800	219,500	25,100	+12.91%	200,394	440억
2026-05-20	196,500	199,700	190,500	194,400	-2,900	-1.47%	152,552	297억
2026-05-19	209,500	209,500	194,100	197,300	-11,700	-5.60%	210,646	416억
2026-05-18	225,000	226,500	202,500	209,000	-15,500	-6.90%	233,027	487억
2026-05-15	246,500	255,500	221,000	224,500	-23,000	-9.29%	245,327	551억
2026-05-14	242,500	247,500	236,500	247,500	3,500	+1.43%	212,046	525억
2026-05-13	241,500	247,000	236,500	244,000	-4,500	-1.81%	155,981	381억
2026-05-12	240,500	248,500	220,500	248,500	5,000	+2.05%	391,097	972억
2026-05-11	251,000	255,000	237,000	243,500	-10,000	-3.94%	316,295	770억
2026-05-08	242,000	254,000	241,500	253,500	6,500	+2.63%	172,755	438억
2026-05-07	255,000	255,000	244,000	247,000	-9,000	-3.52%	217,193	536억
2026-05-06	255,000	257,000	241,000	256,000	8,500	+3.43%	339,322	869억
2026-05-04	245,000	252,000	236,000	247,500	5,000	+2.06%	220,059	545억
2026-04-30	243,000	249,000	240,500	242,500	-1,500	-0.61%	197,894	480억
2026-04-29	234,500	245,000	233,000	244,000	6,500	+2.74%	221,488	540억
2026-04-28	245,000	249,000	232,000	237,500	-3,000	-1.25%	276,107	656억
2026-04-27	239,000	243,000	227,000	240,500	5,500	+2.34%	291,535	701억
2026-04-24	235,500	239,000	227,000	235,000	6,000	+2.62%	181,784	427억
2026-04-23	240,000	242,000	222,000	229,000	-10,500	-4.38%	339,464	777억
2026-04-22	237,000	242,500	233,500	239,500	1,500	+0.63%	180,658	433억
2026-04-21	229,000	238,000	225,500	238,000	8,000	+3.48%	273,057	650억
2026-04-20	228,500	231,000	225,000	230,000	1,000	+0.44%	164,370	378억
2026-04-17	222,000	231,000	217,500	229,000	7,000	+3.15%	192,880	442억
2026-04-16	222,500	228,000	219,000	222,000	-2,500	-1.11%	253,224	562억
2026-04-15	226,500	229,000	221,000	224,500	1,500	+0.67%	300,755	675억
2026-04-14	224,000	224,500	211,000	223,000	6,500	+3.00%	397,475	886억
2026-04-13	247,000	250,000	213,500	216,500	-41,000	-15.92%	747,908	1,619억
2026-04-10	276,000	292,500	244,000	257,500	-13,500	-4.98%	2,081,327	5,359억
2026-04-09	254,500	277,500	254,000	271,000	14,000	+5.45%	595,818	1,615억
2026-04-08	255,000	263,000	245,000	257,000	18,000	+7.53%	465,420	1,196억
2026-04-07	234,000	245,500	220,000	239,000	-1,000	-0.42%	359,602	859억
2026-04-06	235,500	247,500	235,500	240,000	3,000	+1.27%	851,358	2,043억
2026-04-03	244,000	253,000	234,000	237,000	1,000	+0.42%	168,892	400억
2026-04-02	260,500	264,000	230,000	236,000	-28,000	-10.61%	322,211	760억
2026-04-01	246,500	266,000	246,000	264,000	31,000	+13.30%	247,902	654억
2026-03-31	239,000	245,000	230,000	233,000	-14,500	-5.86%	216,495	504억
2026-03-30	240,500	256,000	231,000	247,500	—	—	209,705	519억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)