테스

095610UNKNOWN

138,100원+1,800 (+1.32%)전일 종가 2026-09-18

52주 위치

35,450236,50051%신고가 대비 -41.61%

시가총액: 2.7조2조 6,736억
PER: 30.51
PBR: 5.72
EPS(TTM): 4,527원
BPS: 24,155원
배당수익률: 0.62%
자사주비율: 5.00%
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 종가138,100원

시가총액2조 6,736억

52주 최고236,500원

52주 최저35,450원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-3.4%	-21.6%	+102.2%	+210.0%	+217.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	139,800	141,500	137,500	138,100	1,800	+1.32%	133,668	185억
2026-09-17	136,300	137,400	131,600	136,300	600	+0.44%	117,822	161억
2026-09-16	130,000	136,000	126,900	135,700	6,000	+4.63%	167,383	227억
2026-09-15	130,000	136,600	129,700	129,700	-2,300	-1.74%	165,417	215억
2026-09-14	137,500	137,500	132,000	132,000	-11,500	-8.01%	223,742	295억
2026-09-11	145,500	150,600	139,000	143,500	-11,400	-7.36%	511,029	733억
2026-09-10	153,900	166,300	146,600	154,900	600	+0.39%	1,779,014	2,756억
2026-09-09	150,600	155,400	149,500	154,300	6,200	+4.19%	308,089	475억
2026-09-08	152,300	164,300	148,100	148,100	-4,600	-3.01%	510,649	756억
2026-09-07	154,200	162,900	151,400	152,700	5,900	+4.02%	536,519	819억
2026-09-04	135,000	148,800	135,000	146,800	12,900	+9.63%	483,943	710억
2026-09-03	137,400	138,800	131,000	133,900	-2,100	-1.54%	271,931	364억
2026-09-02	128,100	137,400	126,000	136,000	500	+0.37%	335,069	456억
2026-09-01	139,600	141,000	133,800	135,500	-7,000	-4.91%	275,226	373억
2026-08-31	137,100	143,200	130,100	142,500	-200	-0.14%	558,919	796억
2026-08-28	143,200	148,200	141,200	142,700	-3,300	-2.26%	201,656	288억
2026-08-27	142,600	146,500	138,400	146,000	7,900	+5.72%	281,809	411억
2026-08-26	138,500	140,600	134,700	138,100	-900	-0.65%	165,142	228억
2026-08-25	128,500	139,000	126,000	139,000	5,600	+4.20%	175,293	244억
2026-08-24	133,100	139,600	131,100	133,400	500	+0.38%	196,942	263억
2026-08-21	138,500	141,200	131,700	132,900	-9,300	-6.54%	262,340	349억
2026-08-20	146,700	148,800	140,500	142,200	-1,800	-1.25%	303,713	432억
2026-08-19	137,000	147,700	133,500	144,000	1,000	+0.70%	332,724	479억
2026-08-18	148,300	156,600	140,500	143,000	-4,500	-3.05%	549,560	786억
2026-08-14	152,400	157,500	139,450	147,500	2,500	+1.72%	460,898	680억
2026-08-13	149,800	150,000	143,700	145,000	-900	-0.62%	359,207	521억
2026-08-12	150,000	150,400	140,300	145,900	-100	-0.07%	369,011	538억
2026-08-11	139,700	150,700	136,300	146,000	3,400	+2.38%	411,250	600억
2026-08-10	129,700	147,400	128,400	142,600	18,000	+14.45%	644,657	919억
2026-08-07	132,200	137,900	122,800	124,600	-5,500	-4.23%	279,827	349억
2026-08-06	133,200	137,700	125,100	130,100	-5,900	-4.34%	344,844	449억
2026-08-05	147,200	147,400	134,600	136,000	3,600	+2.72%	475,826	647억
2026-08-04	133,600	136,400	123,000	132,400	5,200	+4.09%	551,333	730억
2026-08-03	129,900	137,400	125,000	127,200	-2,800	-2.15%	664,164	845억
2026-07-31	125,600	130,000	122,100	130,000	30,000	+30.00%	393,775	512억
2026-07-30	110,900	117,000	97,900	100,000	-14,300	-12.51%	612,109	612억
2026-07-29	122,400	131,300	103,000	114,300	-7,800	-6.39%	777,083	888억
2026-07-28	125,300	126,000	119,000	122,100	-20,000	-14.07%	512,512	626억
2026-07-27	137,400	146,800	136,000	142,100	6,000	+4.41%	458,289	651억
2026-07-24	155,000	155,100	131,800	136,100	-18,000	-11.68%	615,693	838억
2026-07-23	159,400	170,000	146,900	154,100	-2,400	-1.53%	880,360	1,357억
2026-07-22	175,000	175,600	156,300	156,500	-9,200	-5.55%	617,372	966억
2026-07-21	168,600	173,500	158,500	165,700	-5,100	-2.99%	489,701	811억
2026-07-20	189,900	203,500	165,500	170,800	-23,500	-12.09%	586,003	1,001억
2026-07-16	207,000	214,500	188,900	194,300	-19,700	-9.21%	512,694	996억
2026-07-15	225,500	231,500	205,000	214,000	-3,500	-1.61%	888,418	1,901억
2026-07-14	192,300	217,500	183,900	217,500	31,100	+16.68%	906,814	1,972억
2026-07-13	189,900	199,700	179,000	186,400	8,700	+4.90%	987,740	1,841억
2026-07-10	158,000	183,700	152,600	177,700	32,700	+22.55%	894,569	1,590억
2026-07-09	140,800	148,800	137,000	145,000	9,300	+6.85%	421,488	611억
2026-07-08	137,900	147,500	133,300	135,700	-9,300	-6.41%	452,198	614억
2026-07-07	157,300	165,000	137,100	145,000	-15,400	-9.60%	750,163	1,088억
2026-07-06	177,300	182,000	156,100	160,400	-16,900	-9.53%	455,048	730억
2026-07-03	178,700	179,800	161,200	177,300	-500	-0.28%	493,823	876억
2026-07-02	197,700	199,200	174,600	177,800	-35,200	-16.53%	546,287	971억
2026-07-01	210,000	236,500	198,200	213,000	5,000	+2.40%	612,311	1,304억
2026-06-30	189,800	214,500	187,800	208,000	28,300	+15.75%	773,103	1,608억
2026-06-29	191,000	197,000	173,100	179,700	-3,600	-1.96%	598,491	1,075억
2026-06-26	172,100	194,000	168,000	183,300	17,200	+10.36%	912,472	1,673억
2026-06-25	179,900	184,100	163,900	166,100	3,600	+2.22%	315,756	524억
2026-06-24	163,900	169,000	152,700	162,500	4,800	+3.04%	310,781	505억
2026-06-23	183,200	183,300	153,600	157,700	-25,700	-14.01%	315,745	498억
2026-06-22	162,100	184,900	156,500	183,400	17,200	+10.35%	426,200	782억
2026-06-19	179,000	179,600	162,700	166,200	-9,900	-5.62%	388,751	646억
2026-06-18	170,000	179,200	166,100	176,100	6,700	+3.96%	333,342	587억
2026-06-17	166,800	177,900	165,000	169,400	200	+0.12%	344,696	584억
2026-06-16	176,200	178,500	164,700	169,200	-7,800	-4.41%	418,108	707억
2026-06-15	186,000	187,500	174,700	177,000	-5,200	-2.85%	437,511	774억
2026-06-12	182,900	202,500	165,400	182,200	11,600	+6.80%	1,222,448	2,227억
2026-06-11	173,000	186,000	163,500	170,600	-2,800	-1.61%	702,183	1,198억
2026-06-10	159,500	189,100	158,800	173,400	12,000	+7.43%	75	1,301만
2026-06-09	143,500	167,500	142,300	161,400	29,900	+22.74%	999,523	1,613억
2026-06-08	130,000	146,100	126,900	131,500	-7,700	-5.53%	519,868	684억
2026-06-05	126,200	154,300	125,000	139,200	3,300	+2.43%	1,107,080	1,541억
2026-06-04	111,800	135,900	111,000	135,900	31,300	+29.92%	678,768	922억
2026-06-02	106,700	111,200	100,700	104,600	-6,700	-6.02%	348,380	364억
2026-06-01	114,400	117,500	108,100	111,300	-7,800	-6.55%	472,654	526억
2026-05-29	122,300	123,400	114,600	119,100	-3,200	-2.62%	375,229	447억
2026-05-28	117,200	127,300	107,700	122,300	3,300	+2.77%	514,259	629억
2026-05-27	131,100	131,100	118,600	119,000	-7,800	-6.15%	400,580	477억
2026-05-26	135,000	141,700	125,100	126,800	-2,200	-1.71%	497,228	630억
2026-05-22	121,000	133,500	116,500	129,000	8,900	+7.41%	517,163	667억
2026-05-21	121,900	135,600	117,300	120,100	3,700	+3.18%	655,190	787억
2026-05-20	112,500	120,700	108,100	116,400	4,000	+3.56%	415,135	483억
2026-05-19	115,000	118,500	107,100	112,400	-3,700	-3.19%	222,231	250억
2026-05-18	112,400	119,700	105,500	116,100	-2,000	-1.69%	361,496	420억
2026-05-15	126,700	133,100	115,100	118,100	-5,800	-4.68%	400,298	473억
2026-05-14	124,100	129,200	120,000	123,900	1,400	+1.14%	360,686	447억
2026-05-13	104,800	124,900	96,100	122,500	13,900	+12.80%	724,968	888억
2026-05-12	108,300	114,600	97,300	108,600	3,400	+3.23%	825,894	897억
2026-05-11	100,300	110,300	100,000	105,200	12,300	+13.24%	862,389	907억
2026-05-08	86,800	93,000	86,700	92,900	3,700	+4.15%	324,683	302억
2026-05-07	90,400	90,800	87,000	89,200	-500	-0.56%	251,522	224억
2026-05-06	90,300	90,300	88,000	89,700	3,000	+3.46%	296,746	266억
2026-05-04	85,600	88,900	85,200	86,700	2,700	+3.21%	224,324	194억
2026-04-30	86,800	89,400	83,200	84,000	-2,600	-3.00%	260,213	219억
2026-04-29	85,700	89,000	85,600	86,600	0	0.00%	216,742	188억
2026-04-28	90,000	90,000	86,500	86,600	-1,900	-2.15%	264,100	229억
2026-04-27	91,000	91,000	87,800	88,500	-1,200	-1.34%	272,663	241억
2026-04-24	89,600	90,700	87,100	89,700	100	+0.11%	168,816	151억
2026-04-23	93,500	93,500	85,100	89,600	-3,700	-3.97%	462,457	414억
2026-04-22	89,800	94,300	88,200	93,300	4,700	+5.30%	460,648	430억
2026-04-21	88,700	89,300	85,700	88,600	-1,700	-1.88%	366,308	325억
2026-04-20	88,600	91,500	87,600	90,300	2,300	+2.61%	292,866	264억
2026-04-17	90,100	90,400	87,600	88,000	-1,800	-2.00%	280,347	247억
2026-04-16	90,100	91,000	86,900	89,800	-300	-0.33%	325,041	292억
2026-04-15	90,000	95,000	88,500	90,100	6,300	+7.52%	623,677	562억
2026-04-14	86,000	87,000	83,100	83,800	1,100	+1.33%	419,622	352억
2026-04-13	79,700	85,700	78,300	82,700	200	+0.24%	605,931	501억
2026-04-10	78,500	86,400	78,400	82,500	7,800	+10.44%	1,166,448	962억
2026-04-09	68,000	77,000	67,500	74,700	5,600	+8.10%	927,009	692억
2026-04-08	66,900	69,900	64,600	69,100	6,700	+10.74%	436,383	302억
2026-04-07	64,500	64,500	61,300	62,400	400	+0.65%	189,281	118억
2026-04-06	60,500	63,500	60,500	62,000	2,100	+3.51%	221,582	137억
2026-04-03	60,400	60,900	58,700	59,900	1,200	+2.04%	176,538	106억
2026-04-02	63,900	64,000	57,000	58,700	-3,300	-5.32%	231,888	136억
2026-04-01	58,900	62,700	58,900	62,000	6,600	+11.91%	291,842	181억
2026-03-31	54,200	58,300	53,700	55,400	-1,200	-2.12%	260,647	144억
2026-03-30	57,300	57,700	55,200	56,600	-6,800	-10.73%	224,911	127억
2026-03-27	60,100	62,700	59,100	63,400	—	—	235,496	149억

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