예스티

122640KOSDAQ· 기타 기계 및 장비 제조업

29,450원+450 (+1.55%)전일 종가 2026-09-18

52주 위치

15,20044,00049%신고가 대비 -33.07%

시가총액: 6,361억
PER: 95.93
PBR: 4.43
EPS(TTM): 307원
BPS: 6,648원
자사주비율: 3.58%
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 종가29,450원

시가총액6,361억

52주 최고44,000원

52주 최저15,200원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+7.1%	-26.1%	+20.2%	+65.4%	+41.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	29,800	30,050	29,150	29,450	450	+1.55%	277,526	81.73억
2026-09-17	28,800	29,850	28,500	29,000	250	+0.87%	170,089	49.33억
2026-09-16	28,350	28,900	27,600	28,750	400	+1.41%	176,640	50.78억
2026-09-15	28,750	29,400	28,100	28,350	-400	-1.39%	191,814	54.38억
2026-09-14	29,400	29,600	28,500	28,750	-1,300	-4.33%	198,541	57.08억
2026-09-11	30,350	30,900	29,400	30,050	-1,100	-3.53%	284,893	85.61억
2026-09-10	31,100	32,800	30,550	31,150	-200	-0.64%	524,771	163억
2026-09-09	29,000	31,950	28,750	31,350	2,350	+8.10%	644,959	202억
2026-09-08	27,600	30,500	27,300	29,000	1,550	+5.65%	588,257	171억
2026-09-07	28,100	28,750	27,350	27,450	300	+1.10%	349,101	95.83억
2026-09-04	27,050	28,450	26,900	27,150	300	+1.12%	374,150	102억
2026-09-03	27,350	28,350	26,350	26,850	-150	-0.56%	276,196	74.16억
2026-09-02	27,900	28,200	26,600	27,000	-1,700	-5.92%	555,985	150억
2026-09-01	29,850	29,950	28,350	28,700	-900	-3.04%	322,235	92.48억
2026-08-31	30,000	30,200	28,200	29,600	-600	-1.99%	332,358	98.38억
2026-08-28	28,550	31,600	28,550	30,200	1,550	+5.41%	705,021	213억
2026-08-27	28,300	28,900	27,200	28,650	850	+3.06%	351,329	101억
2026-08-26	29,850	30,250	27,450	27,800	-2,050	-6.87%	392,419	109억
2026-08-25	26,550	29,950	26,550	29,850	1,400	+4.92%	335,313	100억
2026-08-24	29,550	30,100	27,300	28,450	-1,100	-3.72%	257,143	73.16억
2026-08-21	28,500	30,500	27,600	29,550	700	+2.43%	481,244	142억
2026-08-20	28,550	29,500	27,550	28,850	850	+3.04%	352,553	102억
2026-08-19	26,500	29,500	25,600	28,000	500	+1.82%	396,840	111억
2026-08-18	29,100	30,200	26,950	27,500	-1,200	-4.18%	414,281	114억
2026-08-14	29,650	30,350	27,500	28,700	-400	-1.37%	367,609	106억
2026-08-13	28,000	29,700	27,550	29,100	1,700	+6.20%	424,058	123억
2026-08-12	25,100	28,100	24,350	27,400	2,300	+9.16%	721,986	198억
2026-08-11	22,000	25,900	21,550	25,100	3,100	+14.09%	749,526	188억
2026-08-10	20,900	22,350	20,600	22,000	1,600	+7.84%	235,840	51.88억
2026-08-07	21,550	22,250	20,000	20,400	-1,000	-4.67%	278,227	56.76억
2026-08-06	22,250	22,350	20,850	21,400	-1,050	-4.68%	316,322	67.69억
2026-08-05	22,500	23,100	21,750	22,450	1,250	+5.90%	410,227	92.1억
2026-08-04	22,500	22,500	20,700	21,200	-450	-2.08%	309,265	65.56억
2026-08-03	21,000	23,000	20,500	21,650	150	+0.70%	398,759	86.33억
2026-07-31	19,400	21,750	19,300	21,500	4,300	+25.00%	504,674	109억
2026-07-30	16,860	18,540	16,470	17,200	-500	-2.82%	393,920	67.75억
2026-07-29	19,350	21,000	16,400	17,700	-1,610	-8.34%	655,510	116억
2026-07-28	20,550	20,800	18,910	19,310	-2,690	-12.23%	485,157	93.68억
2026-07-27	22,000	22,650	21,500	22,000	250	+1.15%	345,766	76.07억
2026-07-24	24,500	24,500	21,400	21,750	-2,900	-11.76%	725,587	158억
2026-07-23	25,850	26,850	24,150	24,650	-800	-3.14%	678,594	167억
2026-07-22	27,450	28,400	25,450	25,450	-1,050	-3.96%	360,860	91.84억
2026-07-21	25,800	28,350	24,800	26,500	750	+2.91%	448,598	119억
2026-07-20	27,300	28,950	25,350	25,750	-3,000	-10.43%	648,461	167억
2026-07-16	30,100	30,350	28,400	28,750	-2,650	-8.44%	242,253	69.65억
2026-07-15	32,500	33,050	30,550	31,400	-450	-1.41%	583,596	183억
2026-07-14	29,950	32,200	28,350	31,850	1,350	+4.43%	638,667	203억
2026-07-13	31,350	32,800	30,350	30,500	-1,000	-3.17%	526,275	161억
2026-07-10	26,250	31,500	25,700	31,500	6,550	+26.25%	880,512	277억
2026-07-09	24,700	27,000	24,300	24,950	250	+1.01%	695,562	174억
2026-07-08	26,750	27,200	24,550	24,700	-2,900	-10.51%	536,685	133억
2026-07-07	30,050	30,800	27,000	27,600	-2,650	-8.76%	595,840	164억
2026-07-06	34,350	34,750	29,700	30,250	-4,050	-11.81%	689,917	209억
2026-07-03	33,000	34,850	30,450	34,300	1,300	+3.94%	739,716	254억
2026-07-02	37,250	37,700	32,600	33,000	-6,250	-15.92%	950,620	314억
2026-07-01	34,850	39,500	32,800	39,250	4,450	+12.79%	1,602,061	629억
2026-06-30	32,250	36,200	31,800	34,800	2,550	+7.91%	547,841	191억
2026-06-29	33,100	33,800	31,200	32,250	-750	-2.27%	349,320	113억
2026-06-26	34,100	35,600	32,000	33,000	-2,750	-7.69%	807,728	267억
2026-06-25	38,300	38,350	35,100	35,750	-1,750	-4.67%	614,584	220억
2026-06-24	40,300	40,350	35,850	37,500	-1,000	-2.60%	1,357,521	509억
2026-06-23	39,500	44,000	38,150	38,500	0	0.00%	3,151,133	1,213억
2026-06-22	32,950	39,750	32,100	38,500	3,700	+10.63%	1,805,831	695억
2026-06-19	39,400	40,150	32,750	34,800	-5,050	-12.67%	1,744,369	607억
2026-06-18	33,500	43,600	31,450	39,850	6,200	+18.42%	6,835,128	2,724억
2026-06-17	29,300	34,600	28,500	33,650	4,750	+16.44%	1,317,593	443억
2026-06-16	31,100	31,200	28,500	28,900	-2,950	-9.26%	298,624	86.3억
2026-06-15	30,400	32,700	28,950	31,850	2,150	+7.24%	566,253	180억
2026-06-12	28,300	31,400	27,000	29,700	2,150	+7.80%	636,208	189억
2026-06-11	23,400	28,200	23,050	27,550	3,450	+14.32%	483,250	133억
2026-06-10	25,300	26,300	23,250	24,100	-1,700	-6.59%	1	2만
2026-06-09	22,800	26,000	22,800	25,800	3,000	+13.16%	299,211	77.2억
2026-06-08	22,500	23,650	22,300	22,800	-2,750	-10.76%	243,764	55.58억
2026-06-05	26,500	26,550	24,400	25,550	-1,350	-5.02%	209,654	53.57억
2026-06-04	25,900	29,700	25,900	26,900	1,550	+6.11%	446,148	120억
2026-06-02	25,300	26,100	24,250	25,350	-1,050	-3.98%	213,641	54.16억
2026-06-01	26,150	26,500	24,100	26,400	-200	-0.75%	365,841	96.58억
2026-05-29	28,250	29,250	26,450	26,600	-1,400	-5.00%	335,057	89.13억
2026-05-28	29,250	29,250	26,350	28,000	-2,000	-6.67%	470,696	132억
2026-05-27	32,000	32,000	29,700	30,000	-2,100	-6.54%	344,587	103억
2026-05-26	30,300	34,000	29,500	32,100	2,000	+6.64%	854,973	274억
2026-05-22	26,300	30,850	25,750	30,100	4,350	+16.89%	707,429	213억
2026-05-21	25,500	26,650	25,300	25,750	950	+3.83%	101,338	26.09억
2026-05-20	25,950	26,350	24,400	24,800	-1,250	-4.80%	154,047	38.2억
2026-05-19	26,650	26,950	25,050	26,050	-1,350	-4.93%	157,928	41.14억
2026-05-18	24,650	28,500	23,700	27,400	1,700	+6.61%	348,072	95.37억
2026-05-15	27,150	27,450	24,850	25,700	-1,250	-4.64%	243,295	62.53억
2026-05-14	27,200	27,850	26,150	26,950	-650	-2.36%	121,286	32.69억
2026-05-13	25,500	29,050	25,100	27,600	2,200	+8.66%	451,715	125억
2026-05-12	25,850	27,050	24,550	25,400	-150	-0.59%	194,642	49.44억
2026-05-11	26,800	27,600	24,950	25,550	-350	-1.35%	203,874	52.09억
2026-05-08	26,100	27,000	25,350	25,900	-550	-2.08%	177,125	45.88억
2026-05-07	27,550	27,600	26,450	26,450	-1,250	-4.51%	117,212	31억
2026-05-06	29,000	29,100	27,150	27,700	-50	-0.18%	236,521	65.52억
2026-05-04	27,650	28,250	26,550	27,750	550	+2.02%	152,010	42.18억
2026-04-30	28,650	29,250	26,800	27,200	-1,600	-5.56%	235,666	64.1억
2026-04-29	27,750	29,500	27,500	28,800	400	+1.41%	254,409	73.27억
2026-04-28	29,300	29,300	28,100	28,400	-900	-3.07%	182,461	51.82억
2026-04-27	31,000	31,350	28,200	29,300	-400	-1.35%	378,546	111억
2026-04-24	26,550	30,600	26,400	29,700	3,350	+12.71%	552,977	164억
2026-04-23	26,950	26,950	25,650	26,350	-300	-1.13%	192,909	50.83억
2026-04-22	26,200	27,300	25,700	26,650	450	+1.72%	196,390	52.34억
2026-04-21	26,750	27,200	25,500	26,200	-400	-1.50%	324,729	85.08억
2026-04-20	27,500	27,650	26,450	26,600	-1,350	-4.83%	259,107	68.92억
2026-04-17	29,050	29,600	27,700	27,950	-1,150	-3.95%	267,850	74.86억
2026-04-16	28,250	29,350	28,000	29,100	-100	-0.34%	194,015	56.46억
2026-04-15	28,700	30,000	28,200	29,200	1,500	+5.42%	271,069	79.15억
2026-04-14	27,050	28,500	26,050	27,700	700	+2.59%	412,386	114억
2026-04-13	23,900	27,450	23,850	27,000	2,250	+9.09%	578,967	156억
2026-04-10	24,450	26,000	23,700	24,750	1,250	+5.32%	526,913	130억
2026-04-09	21,950	23,700	21,700	23,500	900	+3.98%	429,377	101억
2026-04-08	20,900	22,600	20,600	22,600	3,430	+17.89%	543,270	123억
2026-04-07	19,370	19,630	18,700	19,170	550	+2.95%	255,667	49.01억
2026-04-06	19,120	19,370	18,360	18,620	-320	-1.69%	185,557	34.55억
2026-04-03	19,460	19,700	18,730	18,940	-130	-0.68%	227,501	43.09억
2026-04-02	20,550	20,750	18,700	19,070	-1,330	-6.52%	220,910	42.13억
2026-04-01	20,000	20,800	20,000	20,400	1,420	+7.48%	212,790	43.41억
2026-03-31	19,300	19,650	18,810	18,980	-1,020	-5.10%	221,613	42.06억
2026-03-30	19,900	20,400	19,230	20,000	-800	-3.85%	212,405	42.48억
2026-03-27	20,500	21,050	19,880	20,800	—	—	242,812	50.5억

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