선익시스템

171090KOSDAQ

72,100원+800 (+1.12%)전일 종가 2026-09-18

52주 위치

41,100144,00030%신고가 대비 -49.93%

시가총액: 7,284억
PER: 42.92
PBR: 4.12
EPS(TTM): 1,680원
BPS: 17,487원
배당수익률: 1.39%
자사주비율: 4.70%
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 종가72,100원

시가총액7,284억

52주 최고144,000원

52주 최저41,100원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+8.3%	+0.6%	-32.2%	+37.3%	+73.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	72,700	73,800	71,600	72,100	800	+1.12%	32,210	23.22억
2026-09-17	70,400	72,500	69,700	71,300	1,200	+1.71%	47,617	33.95억
2026-09-16	68,700	70,200	66,900	70,100	3,200	+4.78%	48,949	34.31억
2026-09-15	66,300	68,200	66,100	66,900	-200	-0.30%	35,958	24.06억
2026-09-14	64,900	68,400	63,800	67,100	1,100	+1.67%	28,405	19.06억
2026-09-11	66,000	67,900	65,400	66,000	-2,200	-3.23%	30,186	19.92억
2026-09-10	67,400	68,800	65,000	68,200	100	+0.15%	52,368	35.71억
2026-09-09	66,700	69,200	66,000	68,100	900	+1.34%	58,063	39.54억
2026-09-08	68,200	69,300	67,200	67,200	-1,400	-2.04%	30,244	20.32억
2026-09-07	67,700	69,200	67,200	68,600	1,400	+2.08%	27,529	18.88억
2026-09-04	65,300	67,900	63,700	67,200	2,500	+3.86%	57,747	38.81억
2026-09-03	71,000	71,000	64,300	64,700	-5,900	-8.36%	80,888	52.33억
2026-09-02	70,900	72,900	69,600	70,600	-2,300	-3.16%	53,477	37.75억
2026-09-01	70,300	73,700	68,000	72,900	1,600	+2.24%	57,178	41.68억
2026-08-31	70,000	74,200	68,300	71,300	-300	-0.42%	62,221	44.36억
2026-08-28	68,400	72,000	67,000	71,600	3,300	+4.83%	95,291	68.23억
2026-08-27	67,000	68,700	65,100	68,300	2,300	+3.48%	30,469	20.81억
2026-08-26	65,600	66,500	63,300	66,000	1,200	+1.85%	20,241	13.36억
2026-08-25	63,300	65,300	58,900	64,800	800	+1.25%	39,547	25.63억
2026-08-24	64,300	65,800	63,000	64,000	-900	-1.39%	16,891	10.81억
2026-08-21	65,700	66,400	64,200	64,900	-2,200	-3.28%	28,932	18.78억
2026-08-20	67,600	69,900	66,400	67,100	2,100	+3.23%	26,020	17.46억
2026-08-19	65,000	66,300	62,300	65,000	-1,600	-2.40%	32,491	21.12억
2026-08-18	67,500	70,800	66,100	66,600	-900	-1.33%	66,494	44.29억
2026-08-14	69,600	69,900	65,600	67,500	-2,300	-3.30%	67,680	45.68억
2026-08-13	72,200	72,800	68,900	69,800	-200	-0.29%	36,307	25.34억
2026-08-12	69,800	71,300	68,100	70,000	-500	-0.71%	25,686	17.98억
2026-08-11	69,200	71,900	68,300	70,500	200	+0.28%	69,201	48.79억
2026-08-10	68,200	70,700	67,200	70,300	2,700	+3.99%	65,742	46.22억
2026-08-07	71,600	73,100	65,200	67,600	-3,300	-4.65%	61,346	41.47억
2026-08-06	65,500	72,800	65,100	70,900	4,800	+7.26%	98,236	69.65억
2026-08-05	66,600	67,700	64,600	66,100	1,700	+2.64%	54,761	36.2억
2026-08-04	61,000	67,000	61,000	64,400	3,400	+5.57%	72,635	46.78억
2026-08-03	57,300	63,100	57,200	61,000	1,700	+2.87%	49,286	30.06억
2026-07-31	52,000	61,200	51,000	59,300	9,800	+19.80%	95,231	56.47억
2026-07-30	46,850	50,500	46,850	49,500	-400	-0.80%	52,241	25.86억
2026-07-29	54,300	56,600	46,550	49,900	-4,900	-8.94%	81,869	40.85억
2026-07-28	62,100	62,100	53,100	54,800	-8,800	-13.84%	79,612	43.63억
2026-07-27	59,700	65,200	58,100	63,600	5,200	+8.90%	111,897	71.17억
2026-07-24	54,900	58,700	54,400	58,400	1,500	+2.64%	62,186	36.32억
2026-07-23	54,900	57,100	51,900	56,900	3,500	+6.55%	50,200	28.56억
2026-07-22	52,600	56,100	52,600	53,400	1,600	+3.09%	43,526	23.24억
2026-07-21	50,200	52,700	49,150	51,800	1,300	+2.57%	34,094	17.66억
2026-07-20	54,100	54,400	49,750	50,500	-5,000	-9.01%	41,736	21.08억
2026-07-16	54,800	58,400	52,700	55,500	-1,000	-1.77%	35,473	19.69억
2026-07-15	52,800	57,500	52,800	56,500	4,600	+8.86%	49,093	27.74억
2026-07-14	53,700	53,800	49,100	51,900	-1,500	-2.81%	49,323	25.6억
2026-07-13	56,000	58,350	53,000	53,400	-1,400	-2.55%	55,937	29.87억
2026-07-10	52,300	58,100	52,300	54,800	3,300	+6.41%	86,992	47.67억
2026-07-09	51,000	53,900	50,600	51,500	100	+0.19%	36,431	18.76억
2026-07-08	52,000	53,200	49,800	51,400	-2,400	-4.46%	78,833	40.52억
2026-07-07	53,200	55,500	51,600	53,800	0	0.00%	45,972	24.73억
2026-07-06	56,200	57,000	53,600	53,800	-2,900	-5.11%	36,345	19.55억
2026-07-03	56,600	57,500	54,000	56,700	0	0.00%	46,766	26.52억
2026-07-02	58,000	58,700	55,700	56,700	-3,600	-5.97%	39,295	22.28억
2026-07-01	60,300	63,400	58,800	60,300	700	+1.17%	40,794	24.6억
2026-06-30	59,800	62,100	58,100	59,600	300	+0.51%	35,887	21.39억
2026-06-29	54,000	59,900	54,000	59,300	4,500	+8.21%	59,363	35.2억
2026-06-26	58,800	58,800	53,100	54,800	-4,500	-7.59%	89,127	48.84억
2026-06-25	60,600	62,400	57,500	59,300	-700	-1.17%	48,671	28.86억
2026-06-24	58,800	62,600	58,500	60,000	1,200	+2.04%	60,923	36.55억
2026-06-23	64,800	65,400	58,500	58,800	-7,200	-10.91%	135,686	79.78억
2026-06-22	66,900	68,400	62,400	66,000	-2,000	-2.94%	52,049	34.35억
2026-06-19	71,600	71,600	65,900	68,000	-3,700	-5.16%	88,143	59.94억
2026-06-18	73,600	73,600	70,400	71,700	-1,600	-2.18%	57,847	41.48억
2026-06-17	75,700	76,200	70,700	73,300	-1,800	-2.40%	65,450	47.97억
2026-06-16	75,700	78,400	74,700	75,100	800	+1.08%	70,302	52.8억
2026-06-15	78,800	79,700	74,000	74,300	-4,400	-5.59%	98,183	72.95억
2026-06-12	81,700	81,800	77,000	78,700	900	+1.16%	83,333	65.58억
2026-06-11	71,900	78,000	71,000	77,800	3,700	+4.99%	70,274	54.67억
2026-06-10	76,000	80,600	73,000	74,100	-1,200	-1.59%	92,785	68.75억
2026-06-09	69,300	76,500	68,900	75,300	6,600	+9.61%	87,064	65.56억
2026-06-08	66,000	73,100	65,500	68,700	-2,900	-4.05%	92,158	63.31억
2026-06-05	74,400	74,500	70,000	71,600	-3,000	-4.02%	65,056	46.58억
2026-06-04	75,000	77,600	73,600	74,600	1,400	+1.91%	72,764	54.28억
2026-06-02	75,000	75,000	69,400	73,200	-3,100	-4.06%	112,058	82.03억
2026-06-01	80,300	80,500	73,700	76,300	-3,400	-4.27%	188,638	144억
2026-05-29	85,000	85,100	79,200	79,700	-4,700	-5.57%	99,601	79.38억
2026-05-28	90,300	91,000	81,400	84,400	-5,600	-6.22%	107,441	90.68억
2026-05-27	94,100	94,700	88,700	90,000	-5,900	-6.15%	187,783	169억
2026-05-26	94,200	102,600	91,500	95,900	1,000	+1.05%	296,193	284억
2026-05-22	85,400	96,300	84,400	94,900	13,900	+17.16%	225,317	214억
2026-05-21	78,300	83,200	77,500	81,000	6,100	+8.14%	94,378	76.45억
2026-05-20	77,600	78,300	73,300	74,900	-3,600	-4.59%	108,344	81.15억
2026-05-19	84,100	85,800	75,700	78,500	-5,600	-6.66%	118,239	92.82억
2026-05-18	83,400	86,000	79,700	84,100	-2,100	-2.44%	104,227	87.65억
2026-05-15	97,100	97,100	85,300	86,200	-10,200	-10.58%	180,451	156억
2026-05-14	90,600	96,400	88,400	96,400	6,900	+7.71%	198,394	191억
2026-05-13	91,200	93,700	88,500	89,500	-1,600	-1.76%	92,568	82.85억
2026-05-12	93,800	95,900	87,700	91,100	1,100	+1.22%	164,044	149억
2026-05-11	95,900	96,000	89,500	90,000	-2,500	-2.70%	108,116	97.3억
2026-05-08	90,200	93,100	87,900	92,500	1,800	+1.98%	81,583	75.46억
2026-05-07	93,900	93,900	90,000	90,700	-2,100	-2.26%	99,986	90.69억
2026-05-06	99,800	99,800	91,100	92,800	-5,700	-5.79%	282,840	262억
2026-05-04	104,000	104,000	98,100	98,500	-4,000	-3.90%	174,818	172억
2026-04-30	106,200	108,000	100,300	102,500	-2,900	-2.75%	111,330	114억
2026-04-29	105,700	107,300	104,300	105,400	-4,300	-3.92%	105,263	111억
2026-04-28	114,700	117,500	108,700	109,700	-4,800	-4.19%	173,312	190억
2026-04-27	115,800	117,300	112,500	114,500	1,600	+1.42%	196,620	225억
2026-04-24	107,300	113,900	103,300	112,900	7,700	+7.32%	255,466	288억
2026-04-23	119,500	119,500	102,500	105,200	-8,800	-7.72%	358,200	377억
2026-04-22	115,500	120,900	112,100	114,000	-4,000	-3.39%	351,444	401억
2026-04-21	104,300	124,000	103,900	118,000	17,100	+16.95%	913,595	1,078억
2026-04-20	98,600	103,000	96,300	100,900	3,600	+3.70%	247,426	250억
2026-04-17	100,000	100,200	95,100	97,300	-200	-0.21%	183,744	179억
2026-04-16	101,500	104,600	96,200	97,500	6,300	+6.91%	371,638	362억
2026-04-15	96,100	96,100	89,200	91,200	7,400	+8.83%	234,912	214억
2026-04-14	84,800	85,300	82,600	83,800	1,900	+2.32%	87,186	73.06억
2026-04-13	82,500	83,700	81,500	81,900	-3,100	-3.65%	72,254	59.18억
2026-04-10	84,500	87,500	81,400	85,000	600	+0.71%	163,681	139억
2026-04-09	87,200	87,200	80,400	84,400	-1,900	-2.20%	222,321	188억
2026-04-08	88,200	89,200	84,000	86,300	3,800	+4.61%	115,016	99.26억
2026-04-07	93,200	93,300	81,300	82,500	-7,500	-8.33%	172,103	142억
2026-04-06	94,100	96,100	89,600	90,000	5,700	+6.76%	241,127	217억
2026-04-03	83,500	91,300	82,000	84,300	2,700	+3.31%	152,535	129억
2026-04-02	90,800	90,800	79,400	81,600	-6,600	-7.48%	127,307	104억
2026-04-01	87,700	89,500	84,500	88,200	4,400	+5.25%	91,986	81.13억
2026-03-31	84,400	88,000	81,800	83,800	-2,000	-2.33%	91,116	76.36억
2026-03-30	87,600	88,300	84,500	85,800	-7,000	-7.54%	114,346	98.11억
2026-03-27	89,400	93,500	88,600	92,800	—	—	128,756	119억

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