아이디스

143160KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업

15,910원-50 (-0.31%)마감yfinance (비공식)

52주 위치

13,67020,75032%신고가 대비 -23.33%

시가총액: 1,705억
PER: 8.08
PBR: 0.70
EPS(TTM): 1,969원
BPS: 22,819원
배당수익률: 2.51%
자사주비율: 9.67%
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 종가15,910원

시가총액1,705억

52주 최고20,750원

52주 최저13,670원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-1.5%	+8.8%	-11.4%	-12.0%	-12.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	16,130	16,130	15,750	15,910	-50	-0.31%	4,283	6,814만
2026-09-18	16,010	16,140	15,800	15,960	20	+0.13%	1,231	1,965만
2026-09-17	16,090	16,090	15,740	15,940	-40	-0.25%	6,692	1.07억
2026-09-16	16,110	16,110	15,850	15,980	-70	-0.44%	690	1,103만
2026-09-15	16,140	16,140	15,870	16,050	30	+0.19%	3,566	5,723만
2026-09-14	16,030	16,030	15,860	16,020	-10	-0.06%	1,392	2,230만
2026-09-11	15,950	16,090	15,870	16,030	-40	-0.25%	2,044	3,277만
2026-09-10	16,110	16,190	15,900	16,070	-30	-0.19%	5,731	9,210만
2026-09-09	16,150	16,170	15,910	16,100	-40	-0.25%	7,613	1.23억
2026-09-08	16,120	16,160	16,000	16,140	20	+0.12%	4,286	6,918만
2026-09-07	15,950	16,150	15,950	16,120	20	+0.12%	3,142	5,065만
2026-09-04	16,130	16,250	15,800	16,100	-20	-0.12%	2,821	4,542만
2026-09-03	16,060	16,200	15,910	16,120	30	+0.19%	8,274	1.33억
2026-09-02	16,280	16,280	16,000	16,090	-200	-1.23%	970	1,561만
2026-09-01	16,250	16,300	16,170	16,290	40	+0.25%	2,054	3,346만
2026-08-31	16,090	16,260	16,000	16,250	100	+0.62%	3,962	6,438만
2026-08-28	15,980	16,290	15,980	16,150	150	+0.94%	2,518	4,067만
2026-08-27	15,990	16,320	15,820	16,000	-130	-0.81%	5,093	8,149만
2026-08-26	16,020	16,240	16,000	16,130	-10	-0.06%	2,806	4,526만
2026-08-25	15,970	16,220	15,900	16,140	50	+0.31%	3,949	6,374만
2026-08-24	16,010	16,190	15,960	16,090	-70	-0.43%	4,673	7,519만
2026-08-21	16,200	16,340	16,070	16,160	-170	-1.04%	945	1,527만
2026-08-20	15,410	16,440	15,390	16,330	780	+5.02%	22,055	3.6억
2026-08-19	15,430	15,730	15,200	15,550	-50	-0.32%	20,092	3.12억
2026-08-18	15,790	15,800	15,450	15,600	-100	-0.64%	10,271	1.6억
2026-08-14	15,490	15,740	15,480	15,700	220	+1.42%	6,055	9,506만
2026-08-13	15,760	15,800	15,420	15,480	-270	-1.71%	3,433	5,314만
2026-08-12	15,790	15,800	15,480	15,750	-40	-0.25%	4,445	7,001만
2026-08-11	15,350	15,800	15,350	15,790	280	+1.81%	4,547	7,180만
2026-08-10	15,290	15,650	15,160	15,510	230	+1.51%	6,729	1.04억
2026-08-07	15,320	15,430	15,070	15,280	-10	-0.07%	4,925	7,525만
2026-08-06	15,150	15,300	14,990	15,290	120	+0.79%	2,073	3,170만
2026-08-05	15,270	15,290	14,990	15,170	-100	-0.65%	10,386	1.58억
2026-08-04	15,300	15,490	15,030	15,270	-30	-0.20%	7,407	1.13억
2026-08-03	16,030	16,090	15,210	15,300	-800	-4.97%	4,429	6,776만
2026-07-31	15,900	16,100	15,600	16,100	250	+1.58%	10,582	1.7억
2026-07-30	15,650	15,870	15,370	15,850	200	+1.28%	24,495	3.88억
2026-07-29	15,930	15,980	15,430	15,650	-150	-0.95%	28,599	4.48억
2026-07-28	15,810	16,000	15,610	15,800	-10	-0.06%	16,389	2.59억
2026-07-27	16,000	16,060	15,630	15,810	-60	-0.38%	16,014	2.53억
2026-07-24	15,980	16,100	15,750	15,870	-40	-0.25%	6,590	1.05억
2026-07-23	15,650	15,980	15,460	15,910	410	+2.65%	13,839	2.2억
2026-07-22	15,610	15,640	15,310	15,500	60	+0.39%	5,915	9,168만
2026-07-21	15,190	15,510	15,190	15,440	120	+0.78%	18,389	2.84억
2026-07-20	15,460	15,540	15,210	15,320	-60	-0.39%	11,459	1.76억
2026-07-16	15,300	15,580	15,200	15,380	110	+0.72%	8,093	1.24억
2026-07-15	14,980	15,270	14,980	15,270	310	+2.07%	3,643	5,563만
2026-07-14	15,000	15,000	14,580	14,960	60	+0.40%	13,744	2.06억
2026-07-13	15,110	15,350	14,810	14,900	-380	-2.49%	5,680	8,463만
2026-07-10	14,860	15,800	14,750	15,280	360	+2.41%	6,169	9,426만
2026-07-09	15,160	15,160	14,830	14,920	-80	-0.53%	12,003	1.79억
2026-07-08	15,210	15,320	14,870	15,000	-300	-1.96%	14,601	2.19억
2026-07-07	15,290	15,370	15,010	15,300	20	+0.13%	5,003	7,655만
2026-07-06	15,100	15,370	14,900	15,280	260	+1.73%	11,225	1.72억
2026-07-03	14,830	15,160	14,460	15,020	200	+1.35%	19,087	2.87억
2026-07-02	14,880	15,210	14,730	14,820	-410	-2.69%	7,868	1.17억
2026-07-01	15,320	15,330	14,940	15,230	-20	-0.13%	5,973	9,097만
2026-06-30	15,160	15,330	15,030	15,250	70	+0.46%	1,406	2,144만
2026-06-29	14,200	15,180	14,200	15,180	1,100	+7.81%	15,333	2.33억
2026-06-26	14,260	14,600	14,080	14,080	-320	-2.22%	14,447	2.03억
2026-06-25	14,120	14,570	14,120	14,400	280	+1.98%	6,577	9,471만
2026-06-24	13,910	14,210	13,670	14,120	210	+1.51%	11,406	1.61억
2026-06-23	14,200	14,320	13,860	13,910	-290	-2.04%	14,068	1.96억
2026-06-22	14,620	14,640	14,180	14,200	-420	-2.87%	15,713	2.23억
2026-06-19	14,850	14,850	14,300	14,620	-40	-0.27%	9,788	1.43억
2026-06-18	15,010	15,170	14,660	14,660	-440	-2.91%	11,946	1.75억
2026-06-17	15,050	15,170	14,870	15,100	50	+0.33%	8,191	1.24억
2026-06-16	15,550	15,550	15,050	15,050	-310	-2.02%	8,421	1.27억
2026-06-15	15,580	15,650	15,280	15,360	-190	-1.22%	11,144	1.71억
2026-06-12	15,500	15,810	15,480	15,550	50	+0.32%	6,753	1.05억
2026-06-11	15,380	15,500	15,190	15,500	200	+1.31%	6,335	9,819만
2026-06-10	15,720	15,930	15,300	15,300	-420	-2.67%	21	32만
2026-06-09	15,750	15,910	15,600	15,720	-30	-0.19%	8,548	1.34억
2026-06-08	15,500	16,500	15,300	15,750	-110	-0.69%	48,004	7.56억
2026-06-05	15,920	16,300	15,520	15,860	-60	-0.38%	13,590	2.16억
2026-06-04	15,440	16,260	15,440	15,920	450	+2.91%	14,861	2.37억
2026-06-02	15,750	15,750	15,340	15,470	-290	-1.84%	21,968	3.4억
2026-06-01	15,960	15,960	15,410	15,760	-200	-1.25%	17,587	2.77억
2026-05-29	16,390	16,470	15,780	15,960	-430	-2.62%	16,510	2.63억
2026-05-28	16,260	16,470	16,020	16,390	-70	-0.43%	16,702	2.74억
2026-05-27	16,700	16,870	16,100	16,460	-330	-1.97%	13,119	2.16억
2026-05-26	16,900	17,060	16,700	16,790	-70	-0.42%	10,805	1.81억
2026-05-22	16,540	16,900	16,350	16,860	520	+3.18%	9,802	1.65억
2026-05-21	16,510	17,030	16,170	16,340	-160	-0.97%	21,367	3.49억
2026-05-20	16,940	16,960	16,500	16,500	-440	-2.60%	30,056	4.96억
2026-05-19	17,500	17,500	16,620	16,940	-310	-1.80%	14,074	2.38억
2026-05-18	17,450	17,450	16,940	17,250	-200	-1.15%	10,248	1.77억
2026-05-15	17,200	17,660	17,070	17,450	260	+1.51%	21,673	3.78억
2026-05-14	17,200	17,210	16,770	17,190	210	+1.24%	7,545	1.3억
2026-05-13	17,240	17,240	16,960	16,980	-260	-1.51%	14,656	2.49억
2026-05-12	17,400	17,400	16,940	17,240	-160	-0.92%	23,090	3.98억
2026-05-11	17,350	17,580	17,150	17,400	40	+0.23%	14,323	2.49억
2026-05-08	17,260	17,500	16,300	17,360	110	+0.64%	10,963	1.9억
2026-05-07	17,530	17,530	17,200	17,250	-50	-0.29%	25,130	4.33억
2026-05-06	17,630	17,630	17,300	17,300	-330	-1.87%	21,178	3.66억
2026-05-04	17,830	18,010	17,570	17,630	-200	-1.12%	9,820	1.73억
2026-04-30	17,830	18,040	17,710	17,830	-80	-0.45%	13,232	2.36억
2026-04-29	17,890	17,990	17,750	17,910	0	0.00%	5,435	9,734만
2026-04-28	18,140	18,150	17,890	17,910	-180	-1.00%	4,612	8,260만
2026-04-27	18,250	18,250	17,910	18,090	-30	-0.17%	6,748	1.22억
2026-04-24	17,740	18,380	17,720	18,120	390	+2.20%	7,230	1.31억
2026-04-23	18,390	18,390	17,700	17,730	-370	-2.04%	9,388	1.66억
2026-04-22	18,580	18,580	18,100	18,100	-250	-1.36%	4,257	7,705만
2026-04-21	18,410	18,530	18,290	18,350	-50	-0.27%	6,044	1.11억
2026-04-20	18,310	18,590	18,170	18,400	80	+0.44%	17,315	3.19억
2026-04-17	18,410	18,580	18,290	18,320	-230	-1.24%	3,282	6,013만
2026-04-16	18,430	18,800	18,200	18,550	190	+1.03%	11,024	2.04억
2026-04-15	17,890	18,440	17,720	18,360	660	+3.73%	14,358	2.64억
2026-04-14	17,600	17,850	17,570	17,700	200	+1.14%	5,933	1.05억
2026-04-13	17,650	17,650	17,280	17,500	-60	-0.34%	7,301	1.28억
2026-04-10	17,410	17,670	17,410	17,560	150	+0.86%	14,206	2.49억
2026-04-09	17,690	17,690	17,320	17,410	-280	-1.58%	11,846	2.06억
2026-04-08	17,750	17,850	17,430	17,690	240	+1.38%	4,525	8,005만
2026-04-07	17,640	17,750	17,390	17,450	-190	-1.08%	7,934	1.38억
2026-04-06	17,710	17,830	17,350	17,640	130	+0.74%	7,513	1.33억
2026-04-03	17,690	17,900	17,360	17,510	90	+0.52%	29,315	5.13억
2026-04-02	17,990	17,990	17,420	17,420	-510	-2.84%	30,930	5.39억
2026-04-01	17,920	18,060	17,730	17,930	50	+0.28%	14,419	2.59억
2026-03-31	17,700	17,900	17,550	17,880	90	+0.51%	6,180	1.1억
2026-03-30	17,700	18,000	17,510	17,790	—	—	5,947	1.06억

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