이퓨쳐
134060KOSDAQ· 출판업5,320원-30 (-0.56%)전일 종가 2026-09-18
52주 위치
3,5305,77080%신고가 대비 -7.80%
- 시가총액
- 254억
- PER
- 16.32
- PBR
- 1.09
- EPS(TTM)
- 326원
- BPS
- 4,897원
- 배당수익률
- 4.70%
- 자사주비율
- 25.53%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +0.4% | +11.6% | +37.1% | +30.7% | +19.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,240 | 5,330 | 5,200 | 5,320 | -30 | -0.56% | 4,182 | 2,225만 |
| 2026-09-17 | 5,340 | 5,380 | 5,330 | 5,350 | -50 | -0.93% | 382 | 204만 |
| 2026-09-16 | 5,380 | 5,450 | 5,370 | 5,400 | -50 | -0.92% | 896 | 484만 |
| 2026-09-15 | 5,500 | 5,500 | 5,420 | 5,450 | -50 | -0.91% | 156 | 85만 |
| 2026-09-14 | 5,470 | 5,510 | 5,440 | 5,500 | -40 | -0.72% | 2,373 | 1,305만 |
| 2026-09-11 | 5,610 | 5,610 | 5,500 | 5,540 | -70 | -1.25% | 238 | 132만 |
| 2026-09-10 | 5,660 | 5,660 | 5,400 | 5,610 | 110 | +2.00% | 1,874 | 1,051만 |
| 2026-09-09 | 5,490 | 5,510 | 5,390 | 5,500 | 10 | +0.18% | 1,422 | 782만 |
| 2026-09-08 | 5,570 | 5,580 | 5,450 | 5,490 | -80 | -1.44% | 1,128 | 619만 |
| 2026-09-07 | 5,770 | 5,770 | 5,540 | 5,570 | -10 | -0.18% | 1,105 | 615만 |
| 2026-09-04 | 5,350 | 5,650 | 5,350 | 5,580 | 150 | +2.76% | 2,983 | 1,665만 |
| 2026-09-03 | 5,490 | 5,540 | 5,390 | 5,430 | -40 | -0.73% | 3,709 | 2,014만 |
| 2026-09-02 | 5,340 | 5,500 | 5,300 | 5,470 | 60 | +1.11% | 4,240 | 2,319만 |
| 2026-09-01 | 5,390 | 5,680 | 5,390 | 5,410 | -40 | -0.73% | 4,631 | 2,505만 |
| 2026-08-31 | 5,410 | 5,770 | 5,410 | 5,450 | 40 | +0.74% | 5,385 | 2,935만 |
| 2026-08-28 | 5,430 | 5,490 | 5,300 | 5,410 | -20 | -0.37% | 5,146 | 2,784만 |
| 2026-08-27 | 5,500 | 5,500 | 5,430 | 5,430 | -110 | -1.99% | 2,367 | 1,285만 |
| 2026-08-26 | 5,550 | 5,550 | 5,470 | 5,540 | 0 | 0.00% | 516 | 286만 |
| 2026-08-25 | 5,440 | 5,540 | 5,380 | 5,540 | 100 | +1.84% | 5,017 | 2,779만 |
| 2026-08-24 | 5,460 | 5,470 | 5,340 | 5,440 | -20 | -0.37% | 4,382 | 2,384만 |
| 2026-08-21 | 5,460 | 5,470 | 5,350 | 5,460 | 0 | 0.00% | 2,559 | 1,397만 |
| 2026-08-20 | 5,440 | 5,580 | 5,400 | 5,460 | 20 | +0.37% | 3,928 | 2,145만 |
| 2026-08-19 | 5,310 | 5,520 | 5,250 | 5,440 | 140 | +2.64% | 16,200 | 8,813만 |
| 2026-08-18 | 4,960 | 5,320 | 4,960 | 5,300 | 340 | +6.85% | 8,179 | 4,335만 |
| 2026-08-14 | 5,280 | 5,280 | 4,960 | 4,960 | -180 | -3.50% | 9,447 | 4,686만 |
| 2026-08-13 | 5,100 | 5,190 | 5,050 | 5,140 | 40 | +0.78% | 2,603 | 1,338만 |
| 2026-08-12 | 5,320 | 5,320 | 4,800 | 5,100 | -70 | -1.35% | 10,383 | 5,295만 |
| 2026-08-11 | 5,260 | 5,280 | 5,170 | 5,170 | -100 | -1.90% | 2,462 | 1,273만 |
| 2026-08-10 | 5,280 | 5,280 | 5,100 | 5,270 | 40 | +0.76% | 5,045 | 2,659만 |
| 2026-08-07 | 5,030 | 5,230 | 5,020 | 5,230 | 210 | +4.18% | 7,534 | 3,940만 |
| 2026-08-06 | 4,950 | 5,020 | 4,925 | 5,020 | 65 | +1.31% | 2,415 | 1,212만 |
| 2026-08-05 | 4,905 | 4,980 | 4,905 | 4,955 | 15 | +0.30% | 1,831 | 907만 |
| 2026-08-04 | 4,885 | 4,940 | 4,852 | 4,940 | 70 | +1.44% | 4,955 | 2,448만 |
| 2026-08-03 | 4,835 | 5,000 | 4,835 | 4,870 | 35 | +0.72% | 9,424 | 4,589만 |
| 2026-07-31 | 4,950 | 4,952 | 4,810 | 4,835 | 0 | 0.00% | 8,250 | 3,989만 |
| 2026-07-30 | 4,300 | 4,875 | 4,265 | 4,835 | 255 | +5.57% | 9,043 | 4,372만 |
| 2026-07-29 | 4,840 | 4,985 | 4,510 | 4,580 | -255 | -5.27% | 13,236 | 6,062만 |
| 2026-07-28 | 4,855 | 4,885 | 4,790 | 4,835 | -45 | -0.92% | 3,275 | 1,583만 |
| 2026-07-27 | 4,805 | 4,990 | 4,805 | 4,880 | 40 | +0.83% | 5,065 | 2,472만 |
| 2026-07-24 | 4,795 | 5,020 | 4,770 | 4,840 | 45 | +0.94% | 6,189 | 2,995만 |
| 2026-07-23 | 4,770 | 4,830 | 4,730 | 4,795 | -10 | -0.21% | 15,089 | 7,235만 |
| 2026-07-22 | 4,715 | 4,810 | 4,700 | 4,805 | 55 | +1.16% | 4,829 | 2,320만 |
| 2026-07-21 | 4,775 | 4,815 | 4,750 | 4,750 | -60 | -1.25% | 9,341 | 4,437만 |
| 2026-07-20 | 4,585 | 4,820 | 4,585 | 4,810 | 40 | +0.84% | 4,076 | 1,961만 |
| 2026-07-16 | 4,715 | 4,825 | 4,715 | 4,770 | -50 | -1.04% | 6,043 | 2,883만 |
| 2026-07-15 | 4,725 | 4,850 | 4,725 | 4,820 | 60 | +1.26% | 5,641 | 2,719만 |
| 2026-07-14 | 4,900 | 4,900 | 4,415 | 4,760 | 10 | +0.21% | 11,054 | 5,262만 |
| 2026-07-13 | 4,970 | 4,970 | 4,640 | 4,750 | 30 | +0.64% | 2,377 | 1,129만 |
| 2026-07-10 | 4,730 | 4,845 | 4,700 | 4,720 | -10 | -0.21% | 8,901 | 4,201만 |
| 2026-07-09 | 4,900 | 4,900 | 4,720 | 4,730 | -35 | -0.73% | 9,795 | 4,633만 |
| 2026-07-08 | 4,755 | 4,845 | 4,705 | 4,765 | -35 | -0.73% | 9,098 | 4,335만 |
| 2026-07-07 | 4,835 | 4,860 | 4,700 | 4,800 | -35 | -0.72% | 11,163 | 5,358만 |
| 2026-07-06 | 4,685 | 4,900 | 4,550 | 4,835 | 115 | +2.44% | 13,412 | 6,485만 |
| 2026-07-03 | 4,545 | 4,805 | 4,545 | 4,720 | -10 | -0.21% | 15,026 | 7,092만 |
| 2026-07-02 | 4,685 | 4,735 | 4,560 | 4,730 | -30 | -0.63% | 12,783 | 6,046만 |
| 2026-07-01 | 4,635 | 4,790 | 4,600 | 4,760 | 90 | +1.93% | 12,233 | 5,823만 |
| 2026-06-30 | 4,550 | 4,825 | 4,400 | 4,670 | 85 | +1.85% | 24,420 | 1.14억 |
| 2026-06-29 | 4,895 | 4,895 | 4,540 | 4,585 | -50 | -1.08% | 13,318 | 6,106만 |
| 2026-06-26 | 4,380 | 4,635 | 4,305 | 4,635 | 260 | +5.94% | 19,574 | 9,073만 |
| 2026-06-25 | 4,410 | 4,770 | 4,300 | 4,375 | -35 | -0.79% | 14,417 | 6,307만 |
| 2026-06-24 | 4,020 | 4,450 | 3,985 | 4,410 | 390 | +9.70% | 53,769 | 2.37억 |
| 2026-06-23 | 4,385 | 4,690 | 4,020 | 4,020 | -365 | -8.32% | 14,934 | 6,003만 |
| 2026-06-22 | 4,900 | 4,900 | 4,385 | 4,385 | -520 | -10.60% | 9,444 | 4,141만 |
| 2026-06-19 | 4,815 | 4,990 | 4,630 | 4,905 | 140 | +2.94% | 35,733 | 1.75억 |
| 2026-06-18 | 4,720 | 4,900 | 4,680 | 4,765 | 10 | +0.21% | 26,661 | 1.27억 |
| 2026-06-17 | 4,665 | 4,770 | 4,375 | 4,755 | 55 | +1.17% | 26,916 | 1.28억 |
| 2026-06-16 | 4,755 | 4,790 | 4,505 | 4,700 | -90 | -1.88% | 21,268 | 9,996만 |
| 2026-06-15 | 4,790 | 4,790 | 4,650 | 4,790 | 0 | 0.00% | 30,078 | 1.44억 |
| 2026-06-12 | 4,570 | 4,880 | 4,545 | 4,790 | 195 | +4.24% | 33,881 | 1.62억 |
| 2026-06-11 | 4,430 | 4,635 | 3,845 | 4,595 | 130 | +2.91% | 74,600 | 3.43억 |
| 2026-06-10 | 4,350 | 4,530 | 4,290 | 4,465 | 80 | +1.82% | 27,515 | 1.23억 |
| 2026-06-09 | 4,225 | 4,470 | 4,185 | 4,385 | 160 | +3.79% | 23,575 | 1.03억 |
| 2026-06-08 | 4,065 | 4,350 | 4,065 | 4,225 | 40 | +0.96% | 25,699 | 1.09억 |
| 2026-06-05 | 4,025 | 4,235 | 3,910 | 4,185 | 275 | +7.03% | 25,816 | 1.08억 |
| 2026-06-04 | 3,935 | 4,065 | 3,660 | 3,910 | 250 | +6.83% | 30,520 | 1.19억 |
| 2026-06-02 | 3,720 | 3,845 | 3,580 | 3,660 | -90 | -2.40% | 39,892 | 1.46억 |
| 2026-06-01 | 3,755 | 3,795 | 3,530 | 3,750 | -45 | -1.19% | 25,710 | 9,641만 |
| 2026-05-29 | 3,775 | 3,860 | 3,700 | 3,795 | 0 | 0.00% | 5,226 | 1,983만 |
| 2026-05-28 | 3,765 | 3,815 | 3,705 | 3,795 | 0 | 0.00% | 6,219 | 2,360만 |
| 2026-05-27 | 3,885 | 3,895 | 3,765 | 3,795 | -120 | -3.07% | 5,440 | 2,064만 |
| 2026-05-26 | 3,935 | 3,940 | 3,825 | 3,915 | -20 | -0.51% | 3,876 | 1,517만 |
| 2026-05-22 | 3,895 | 4,055 | 3,895 | 3,935 | 60 | +1.55% | 857 | 337만 |
| 2026-05-21 | 3,945 | 3,945 | 3,830 | 3,875 | -70 | -1.77% | 15,939 | 6,176만 |
| 2026-05-20 | 3,905 | 4,020 | 3,750 | 3,945 | 40 | +1.02% | 4,791 | 1,890만 |
| 2026-05-19 | 3,925 | 3,950 | 3,760 | 3,905 | -50 | -1.26% | 6,683 | 2,610만 |
| 2026-05-18 | 4,085 | 4,085 | 3,835 | 3,955 | -210 | -5.04% | 11,439 | 4,524만 |
| 2026-05-15 | 4,180 | 4,180 | 4,000 | 4,165 | -15 | -0.36% | 4,440 | 1,849만 |
| 2026-05-14 | 4,190 | 4,330 | 4,005 | 4,180 | -10 | -0.24% | 7,125 | 2,978만 |
| 2026-05-13 | 4,225 | 4,225 | 4,015 | 4,190 | -35 | -0.83% | 11,851 | 4,966만 |
| 2026-05-12 | 4,250 | 4,250 | 3,965 | 4,225 | -25 | -0.59% | 12,737 | 5,381만 |
| 2026-05-11 | 4,330 | 4,330 | 4,140 | 4,250 | -105 | -2.41% | 12,830 | 5,453만 |
| 2026-05-08 | 4,300 | 4,360 | 4,200 | 4,355 | -5 | -0.11% | 2,145 | 934만 |
| 2026-05-07 | 4,380 | 4,380 | 4,150 | 4,360 | -20 | -0.46% | 7,304 | 3,185만 |
| 2026-05-06 | 4,445 | 4,445 | 4,345 | 4,380 | -100 | -2.23% | 3,357 | 1,470만 |
| 2026-05-04 | 4,455 | 4,495 | 4,385 | 4,480 | 25 | +0.56% | 5,002 | 2,241만 |
| 2026-04-30 | 4,490 | 4,490 | 4,450 | 4,455 | -35 | -0.78% | 1,662 | 740만 |
| 2026-04-29 | 4,575 | 4,575 | 4,440 | 4,490 | 5 | +0.11% | 4,865 | 2,184만 |
| 2026-04-28 | 4,590 | 4,590 | 4,460 | 4,485 | -50 | -1.10% | 3,017 | 1,353만 |
| 2026-04-27 | 4,490 | 4,760 | 4,470 | 4,535 | 45 | +1.00% | 5,722 | 2,595만 |
| 2026-04-24 | 4,345 | 4,650 | 4,340 | 4,490 | 110 | +2.51% | 8,289 | 3,722만 |
| 2026-04-23 | 4,375 | 4,390 | 4,330 | 4,380 | 5 | +0.11% | 3,524 | 1,544만 |
| 2026-04-22 | 4,415 | 4,415 | 4,300 | 4,375 | 85 | +1.98% | 2,841 | 1,243만 |
| 2026-04-21 | 4,290 | 4,355 | 4,290 | 4,290 | 0 | 0.00% | 14,455 | 6,201만 |
| 2026-04-20 | 4,480 | 4,480 | 4,250 | 4,290 | 40 | +0.94% | 7,623 | 3,270만 |
| 2026-04-17 | 4,235 | 4,500 | 4,215 | 4,250 | 60 | +1.43% | 3,366 | 1,431만 |
| 2026-04-16 | 4,230 | 4,280 | 4,190 | 4,190 | -40 | -0.95% | 11,193 | 4,690만 |
| 2026-04-15 | 4,240 | 4,240 | 4,205 | 4,230 | 25 | +0.59% | 3,970 | 1,679만 |
| 2026-04-14 | 4,235 | 4,280 | 4,195 | 4,205 | 0 | 0.00% | 5,412 | 2,276만 |
| 2026-04-13 | 4,235 | 4,235 | 4,180 | 4,205 | 25 | +0.60% | 26,015 | 1.09억 |
| 2026-04-10 | 4,135 | 4,200 | 4,130 | 4,180 | 5 | +0.12% | 3,146 | 1,315만 |
| 2026-04-09 | 4,120 | 4,195 | 4,100 | 4,175 | 75 | +1.83% | 1,531 | 639만 |
| 2026-04-08 | 4,175 | 4,235 | 4,100 | 4,100 | -30 | -0.73% | 6,954 | 2,851만 |
| 2026-04-07 | 4,090 | 4,170 | 4,055 | 4,130 | 40 | +0.98% | 3,232 | 1,335만 |
| 2026-04-06 | 4,045 | 4,170 | 4,020 | 4,090 | 45 | +1.11% | 12,657 | 5,177만 |
| 2026-04-03 | 4,080 | 4,105 | 4,035 | 4,045 | -40 | -0.98% | 11,003 | 4,451만 |
| 2026-04-02 | 4,050 | 4,135 | 4,010 | 4,085 | 35 | +0.86% | 3,402 | 1,390만 |
| 2026-04-01 | 4,005 | 4,085 | 3,980 | 4,050 | 45 | +1.12% | 12,788 | 5,179만 |
| 2026-03-31 | 4,020 | 4,020 | 3,920 | 4,005 | -15 | -0.37% | 7,167 | 2,870만 |
| 2026-03-30 | 3,990 | 4,170 | 3,890 | 4,020 | 30 | +0.75% | 18,342 | 7,373만 |
| 2026-03-27 | 3,890 | 4,000 | 3,880 | 3,990 | — | — | 5,729 | 2,286만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)