일진전기

103590KOSPI

76,600원+6,400 (+9.12%)전일 종가 2026-09-18

52주 위치

33,500147,90038%신고가 대비 -48.21%

시가총액: 3.7조3조 6,527억
PER: 25.97
PBR: 5.58
EPS(TTM): 2,950원
BPS: 13,719원
배당수익률: 0.65%
자사주비율: 0.02%
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 종가76,600원

시가총액3조 6,527억

52주 최고147,900원

52주 최저33,500원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+6.8%	-13.0%	-6.9%	+40.8%	+111.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	71,900	77,600	71,400	76,600	6,400	+9.12%	836,989	641억
2026-09-17	70,700	71,400	69,300	70,200	-200	-0.28%	211,725	149억
2026-09-16	69,900	71,900	69,500	70,400	2,000	+2.92%	274,728	193억
2026-09-15	69,000	69,700	67,700	68,400	-1,300	-1.87%	135,567	92.73억
2026-09-14	69,600	71,500	68,300	69,700	-1,300	-1.83%	192,883	134억
2026-09-11	68,900	71,400	68,500	71,000	300	+0.42%	189,190	134억
2026-09-10	71,200	71,800	69,700	70,700	-1,900	-2.62%	177,823	126억
2026-09-09	69,800	73,800	69,700	72,600	4,600	+6.76%	434,706	316억
2026-09-08	71,300	71,300	68,000	68,000	-2,600	-3.68%	282,921	192억
2026-09-07	69,800	71,400	69,200	70,600	2,300	+3.37%	221,588	156억
2026-09-04	69,000	70,100	67,600	68,300	700	+1.04%	195,528	134억
2026-09-03	69,300	70,500	65,800	67,600	100	+0.15%	212,495	144억
2026-09-02	68,800	70,300	67,500	67,500	-3,600	-5.06%	151,807	102억
2026-09-01	71,400	71,600	69,600	71,100	-100	-0.14%	139,507	99.19억
2026-08-31	71,100	71,600	69,200	71,200	-1,400	-1.93%	175,977	125억
2026-08-28	73,800	75,400	72,000	72,600	-2,500	-3.33%	234,962	171억
2026-08-27	72,400	75,500	71,200	75,100	5,900	+8.53%	596,782	448억
2026-08-26	66,700	69,900	65,900	69,200	2,900	+4.37%	216,372	150억
2026-08-25	64,700	66,400	61,500	66,300	200	+0.30%	405,190	269억
2026-08-24	66,100	68,000	64,500	66,100	500	+0.76%	146,438	96.8억
2026-08-21	68,200	69,200	64,400	65,600	-4,400	-6.29%	281,135	184억
2026-08-20	72,000	72,300	69,200	70,000	-1,100	-1.55%	273,334	191억
2026-08-19	68,000	72,800	66,700	71,100	-600	-0.84%	287,327	204억
2026-08-18	74,200	75,600	70,500	71,700	-2,600	-3.50%	387,935	278억
2026-08-14	73,600	74,300	69,200	74,300	1,900	+2.62%	528,090	392억
2026-08-13	74,200	76,300	71,800	72,400	-100	-0.14%	703,120	509억
2026-08-12	71,700	74,400	69,200	72,500	10,700	+17.31%	1,415,007	1,026억
2026-08-11	62,600	62,900	60,900	61,800	-800	-1.28%	173,921	107억
2026-08-10	61,200	63,600	60,100	62,600	4,300	+7.38%	306,186	192억
2026-08-07	60,100	60,600	56,200	58,300	-600	-1.02%	191,832	112억
2026-08-06	60,500	61,200	57,300	58,900	-2,200	-3.60%	190,178	112억
2026-08-05	61,000	61,600	59,200	61,100	5,000	+8.91%	317,013	194억
2026-08-04	54,500	56,100	53,100	56,100	3,000	+5.65%	375,104	210억
2026-08-03	51,700	53,800	50,100	53,100	1,100	+2.12%	330,461	175억
2026-07-31	49,050	53,000	49,050	52,000	6,350	+13.91%	579,922	302억
2026-07-30	46,250	49,150	45,000	45,650	-3,000	-6.17%	607,422	277억
2026-07-29	55,500	55,900	45,000	48,650	-6,350	-11.55%	469,416	228억
2026-07-28	60,000	60,200	54,100	55,000	-7,500	-12.00%	202,195	111억
2026-07-27	65,500	65,600	60,800	62,500	-1,200	-1.88%	171,411	107억
2026-07-24	66,300	68,600	63,000	63,700	-2,900	-4.35%	398,575	254억
2026-07-23	61,600	66,600	61,600	66,600	5,700	+9.36%	220,536	147억
2026-07-22	61,300	63,500	60,600	60,900	1,600	+2.70%	244,143	149억
2026-07-21	56,600	59,900	55,200	59,300	1,900	+3.31%	216,228	128억
2026-07-20	56,500	60,600	56,100	57,400	-2,100	-3.53%	180,690	104억
2026-07-16	61,500	61,900	58,800	59,500	-4,200	-6.59%	216,364	129억
2026-07-15	64,200	65,100	62,300	63,700	1,200	+1.92%	335,028	213억
2026-07-14	60,500	64,000	58,600	62,500	1,500	+2.46%	418,624	262억
2026-07-13	67,200	68,700	60,400	61,000	-5,200	-7.85%	277,717	169억
2026-07-10	65,500	67,600	64,400	66,200	3,900	+6.26%	288,629	191억
2026-07-09	62,700	65,600	60,500	62,300	-500	-0.80%	337,609	210억
2026-07-08	64,200	66,300	61,200	62,800	-5,300	-7.78%	315,301	198억
2026-07-07	70,100	71,300	66,000	68,100	-3,600	-5.02%	195,182	133억
2026-07-06	75,000	75,200	69,600	71,700	-3,600	-4.78%	270,659	194억
2026-07-03	82,300	82,400	70,100	75,300	-3,600	-4.56%	350,827	264억
2026-07-02	82,500	84,000	78,100	78,900	-4,500	-5.40%	508,099	401억
2026-07-01	79,000	84,000	78,500	83,400	7,100	+9.31%	592,747	494억
2026-06-30	80,500	80,500	72,800	76,300	3,300	+4.52%	636,585	486억
2026-06-29	66,900	73,000	66,700	73,000	7,100	+10.77%	266,410	194억
2026-06-26	71,500	71,700	63,600	65,900	-6,800	-9.35%	401,030	264억
2026-06-25	75,200	76,500	72,200	72,700	-1,400	-1.89%	263,032	191억
2026-06-24	72,900	76,200	71,100	74,100	500	+0.68%	331,351	246억
2026-06-23	81,600	84,700	73,600	73,600	-7,700	-9.47%	410,299	302억
2026-06-22	81,000	82,300	79,100	81,300	-3,100	-3.67%	225,997	184억
2026-06-19	87,900	92,300	80,400	84,400	-3,600	-4.09%	593,166	501억
2026-06-18	91,400	93,600	84,500	88,000	-900	-1.01%	338,728	298억
2026-06-17	90,000	91,500	86,100	88,900	500	+0.57%	317,453	282억
2026-06-16	92,200	92,500	86,700	88,400	400	+0.45%	425,581	376억
2026-06-15	90,100	91,800	86,300	88,000	6,200	+7.58%	509,159	448억
2026-06-12	86,800	86,900	80,300	81,800	4,000	+5.14%	536,024	438억
2026-06-11	78,200	79,500	74,000	77,800	-1,200	-1.52%	282,245	220억
2026-06-10	80,000	81,900	76,200	79,000	0	0.00%	365,578	289억
2026-06-09	76,200	79,300	73,800	79,000	4,800	+6.47%	286,604	226억
2026-06-08	70,500	76,600	70,500	74,200	-7,000	-8.62%	253,627	188억
2026-06-05	83,400	83,700	78,600	81,200	-4,700	-5.47%	280,050	227억
2026-06-04	85,100	88,700	84,100	85,900	400	+0.47%	262,757	226억
2026-06-02	91,600	91,700	84,200	85,500	-7,700	-8.26%	417,619	357억
2026-06-01	90,200	97,800	89,000	93,200	300	+0.32%	551,638	514억
2026-05-29	97,600	98,000	89,300	92,900	-3,000	-3.13%	476,191	442억
2026-05-28	99,200	99,900	91,300	95,900	-3,800	-3.81%	516,770	496억
2026-05-27	106,200	107,500	99,500	99,700	-6,200	-5.85%	460,707	459억
2026-05-26	111,000	111,500	104,250	105,900	-2,400	-2.22%	460,301	487억
2026-05-22	114,500	114,600	107,000	108,300	-2,100	-1.90%	453,802	491억
2026-05-21	106,000	111,500	104,400	110,400	10,300	+10.29%	439,221	485억
2026-05-20	102,300	104,800	96,600	100,100	-4,900	-4.67%	576,447	577억
2026-05-19	116,100	116,400	102,000	105,000	-8,200	-7.24%	494,142	519억
2026-05-18	114,100	117,200	107,450	113,200	-5,900	-4.95%	1,628,830	1,844억
2026-05-15	132,200	133,200	116,500	119,100	-14,200	-10.65%	852,881	1,016억
2026-05-14	143,000	143,000	130,200	133,300	-6,600	-4.72%	539,073	719억
2026-05-13	132,800	143,600	130,100	139,900	700	+0.50%	532,996	746억
2026-05-12	140,800	141,500	126,800	139,200	-3,300	-2.32%	837,676	1,166억
2026-05-11	143,500	143,600	139,000	142,500	-1,600	-1.11%	387,951	553억
2026-05-08	137,900	144,400	137,700	144,100	1,500	+1.05%	581,512	838억
2026-05-07	144,000	145,500	136,000	142,600	400	+0.28%	590,752	842억
2026-05-06	145,300	146,700	135,800	142,200	-1,900	-1.32%	1,070,762	1,523억
2026-05-04	131,200	147,900	129,000	144,100	21,600	+17.63%	2,215,806	3,193억
2026-04-30	120,900	128,200	116,700	122,500	2,900	+2.42%	1,230,841	1,508억
2026-04-29	111,600	121,400	111,600	119,600	8,000	+7.17%	1,003,436	1,200억
2026-04-28	120,000	120,100	106,700	111,600	1,700	+1.55%	1,358,368	1,516억
2026-04-27	103,000	112,300	100,800	109,900	13,400	+13.89%	1,175,937	1,292억
2026-04-24	91,400	98,900	91,200	96,500	4,700	+5.12%	1,079,541	1,042억
2026-04-23	92,600	94,900	88,100	91,800	4,300	+4.91%	1,029,650	945억
2026-04-22	86,200	87,600	84,900	87,500	1,100	+1.27%	254,222	222억
2026-04-21	86,000	88,000	85,600	86,400	600	+0.70%	284,076	245억
2026-04-20	85,200	87,900	85,100	85,800	-400	-0.46%	279,462	240억
2026-04-17	86,200	87,400	85,500	86,200	0	0.00%	236,336	204억
2026-04-16	88,200	88,600	85,300	86,200	-600	-0.69%	403,488	348억
2026-04-15	86,900	91,700	85,500	86,800	2,500	+2.97%	1,071,892	930억
2026-04-14	86,000	86,200	82,900	84,300	1,300	+1.57%	501,896	423억
2026-04-13	79,100	84,000	78,800	83,000	2,000	+2.47%	496,714	412억
2026-04-10	79,100	82,300	78,200	81,000	3,800	+4.92%	413,939	335억
2026-04-09	78,700	79,300	76,700	77,200	-2,800	-3.50%	204,672	158억
2026-04-08	77,600	80,400	76,600	80,000	7,000	+9.59%	402,140	322억
2026-04-07	79,200	79,200	72,400	73,000	-3,000	-3.95%	337,677	247억
2026-04-06	72,900	77,400	72,500	76,000	5,000	+7.04%	338,131	257억
2026-04-03	72,000	72,100	70,000	71,000	1,100	+1.57%	119,906	85.13억
2026-04-02	76,700	76,900	69,200	69,900	-5,200	-6.92%	285,616	200억
2026-04-01	73,400	75,500	72,600	75,100	5,600	+8.06%	192,522	145억
2026-03-31	69,700	72,600	69,000	69,500	-1,700	-2.39%	266,815	185억
2026-03-30	70,800	72,200	69,200	71,200	-3,900	-5.19%	173,065	123억
2026-03-27	75,800	76,850	72,400	75,100	—	—	323,890	243억

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