일월지엠엘

178780KOSDAQ

2,490원+35 (+1.43%)전일 종가 2026-09-18

52주 위치

1,9973,30038%신고가 대비 -24.55%

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 종가2,490원

시가총액—

52주 최고3,300원

52주 최저1,997원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+14.7%	+7.6%	-9.8%	-11.1%	-18.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,460	2,575	2,455	2,490	35	+1.43%	9,213	2,294만
2026-09-17	2,540	2,540	2,410	2,455	-45	-1.80%	5,768	1,416만
2026-09-16	2,510	2,515	2,445	2,500	-10	-0.40%	927	232만
2026-09-15	2,495	2,530	2,450	2,510	15	+0.60%	5,981	1,501만
2026-09-14	2,500	2,520	2,425	2,495	-5	-0.20%	5,319	1,327만
2026-09-11	2,520	2,530	2,490	2,500	-15	-0.60%	4,435	1,109만
2026-09-10	2,600	2,600	2,500	2,515	-85	-3.27%	14,264	3,587만
2026-09-09	2,590	2,625	2,535	2,600	10	+0.39%	68,277	1.78억
2026-09-08	2,445	2,650	2,445	2,590	145	+5.93%	121,482	3.15억
2026-09-07	2,385	2,495	2,380	2,445	30	+1.24%	11,060	2,704만
2026-09-04	2,355	2,435	2,325	2,415	60	+2.55%	14,214	3,433만
2026-09-03	2,330	2,395	2,295	2,355	20	+0.86%	8,370	1,971만
2026-09-02	2,320	2,495	2,290	2,335	15	+0.65%	11,665	2,724만
2026-09-01	2,300	2,400	2,300	2,320	-85	-3.53%	18,212	4,225만
2026-08-31	2,395	2,480	2,305	2,405	35	+1.48%	15,302	3,680만
2026-08-28	2,200	2,545	2,200	2,370	215	+9.98%	174,903	4.15억
2026-08-27	2,255	2,345	2,155	2,155	-95	-4.22%	97,877	2.11억
2026-08-26	2,450	2,490	2,250	2,250	-200	-8.16%	38,578	8,680만
2026-08-25	2,340	2,460	2,320	2,450	85	+3.59%	13,534	3,316만
2026-08-24	2,270	2,425	2,200	2,365	80	+3.50%	9,158	2,166만
2026-08-21	2,230	2,425	2,215	2,285	50	+2.24%	16,824	3,844만
2026-08-20	2,145	2,255	2,100	2,235	85	+3.95%	15,345	3,430만
2026-08-19	2,120	2,155	2,120	2,150	-20	-0.92%	5,335	1,147만
2026-08-18	2,150	2,170	2,135	2,170	0	0.00%	18,310	3,973만
2026-08-14	2,090	2,185	2,090	2,170	-15	-0.69%	9,056	1,965만
2026-08-13	2,195	2,195	2,120	2,185	45	+2.10%	3,684	805만
2026-08-12	2,105	2,190	2,105	2,140	-35	-1.61%	8,188	1,752만
2026-08-11	2,090	2,185	2,090	2,175	5	+0.23%	15,187	3,303만
2026-08-10	2,185	2,195	2,145	2,170	0	0.00%	12,065	2,618만
2026-08-07	2,195	2,195	2,130	2,170	-25	-1.14%	25,058	5,438만
2026-08-06	2,200	2,200	2,125	2,195	-5	-0.23%	30,675	6,733만
2026-08-05	2,195	2,255	2,145	2,200	5	+0.23%	2,474	544만
2026-08-04	2,200	2,250	2,150	2,195	0	0.00%	5,107	1,121만
2026-08-03	2,180	2,205	2,135	2,195	-5	-0.23%	21,393	4,696만
2026-07-31	2,225	2,255	2,170	2,200	25	+1.15%	1,208	266만
2026-07-30	2,120	2,180	2,055	2,175	5	+0.23%	4,492	977만
2026-07-29	2,175	2,185	1,997	2,170	-30	-1.36%	23,374	5,072만
2026-07-28	2,250	2,250	2,130	2,200	-45	-2.00%	7,916	1,742만
2026-07-27	2,235	2,270	2,210	2,245	-55	-2.39%	2,965	666만
2026-07-24	2,315	2,315	2,200	2,300	-15	-0.65%	10,152	2,335만
2026-07-23	2,310	2,320	2,210	2,315	15	+0.65%	5,524	1,279만
2026-07-22	2,270	2,315	2,230	2,300	45	+2.00%	4,625	1,064만
2026-07-21	2,330	2,350	2,255	2,255	-90	-3.84%	3,270	737만
2026-07-20	2,295	2,365	2,295	2,345	-20	-0.85%	8,853	2,076만
2026-07-16	2,350	2,390	2,290	2,365	-20	-0.84%	8,502	2,011만
2026-07-15	2,375	2,385	2,360	2,385	10	+0.42%	12,072	2,879만
2026-07-14	2,375	2,400	2,340	2,375	-20	-0.84%	26,212	6,225만
2026-07-13	2,415	2,430	2,370	2,395	-10	-0.42%	5,815	1,393만
2026-07-10	2,395	2,520	2,380	2,405	5	+0.21%	21,014	5,054만
2026-07-09	2,500	2,500	2,260	2,400	-25	-1.03%	32,889	7,893만
2026-07-08	2,450	2,515	2,380	2,425	-75	-3.00%	10,471	2,539만
2026-07-07	2,500	2,520	2,265	2,500	-20	-0.79%	26,652	6,663만
2026-07-06	2,345	2,560	2,345	2,520	105	+4.35%	42,129	1.06억
2026-07-03	2,460	2,490	2,360	2,415	-95	-3.78%	11,502	2,778만
2026-07-02	2,500	2,585	2,365	2,510	-30	-1.18%	8,965	2,250만
2026-07-01	2,540	2,685	2,290	2,540	0	0.00%	37,799	9,601만
2026-06-30	2,420	2,650	2,415	2,540	125	+5.18%	63,229	1.61억
2026-06-29	2,260	2,500	2,260	2,415	165	+7.33%	47,509	1.15억
2026-06-26	2,445	2,445	2,230	2,250	5	+0.22%	28,791	6,478만
2026-06-25	2,250	2,265	2,185	2,245	-5	-0.22%	33,817	7,592만
2026-06-24	2,220	2,270	2,215	2,250	25	+1.12%	20,460	4,604만
2026-06-23	2,255	2,255	2,200	2,225	-25	-1.11%	28,141	6,261만
2026-06-22	2,265	2,265	2,210	2,250	-20	-0.88%	12,453	2,802만
2026-06-19	2,315	2,315	2,155	2,270	-45	-1.94%	146,224	3.32억
2026-06-18	2,270	2,325	2,210	2,315	40	+1.76%	15,781	3,653만
2026-06-17	2,205	2,290	2,170	2,275	75	+3.41%	23,229	5,285만
2026-06-16	2,220	2,240	2,200	2,200	-40	-1.79%	4,769	1,049만
2026-06-15	2,240	2,280	2,200	2,240	5	+0.22%	5,408	1,211만
2026-06-12	2,265	2,300	2,215	2,235	-50	-2.19%	39,645	8,861만
2026-06-11	2,310	2,345	2,265	2,285	-50	-2.14%	8,869	2,027만
2026-06-10	2,385	2,425	2,295	2,335	-30	-1.27%	20,493	4,785만
2026-06-09	2,345	2,365	2,250	2,365	20	+0.85%	15,985	3,780만
2026-06-08	2,325	2,350	2,230	2,345	20	+0.86%	15,260	3,578만
2026-06-05	2,310	2,400	2,270	2,325	25	+1.09%	9,340	2,172만
2026-06-04	2,225	2,300	2,225	2,300	10	+0.44%	8,496	1,954만
2026-06-02	2,270	2,330	2,160	2,290	-30	-1.29%	59,116	1.35억
2026-06-01	2,417	2,445	2,270	2,320	-120	-4.92%	34,693	8,049만
2026-05-29	2,500	2,505	2,390	2,440	-60	-2.40%	16,966	4,140만
2026-05-28	2,475	2,500	2,400	2,500	5	+0.20%	6,371	1,593만
2026-05-27	2,530	2,530	2,415	2,495	-35	-1.38%	70,182	1.75억
2026-05-26	2,430	2,550	2,430	2,530	90	+3.69%	20,892	5,286만
2026-05-22	2,450	2,470	2,415	2,440	-5	-0.20%	12,359	3,016만
2026-05-21	2,380	2,455	2,380	2,445	70	+2.95%	62,092	1.52억
2026-05-20	2,365	2,410	2,320	2,375	-15	-0.63%	15,019	3,567만
2026-05-19	2,370	2,395	2,300	2,390	20	+0.84%	17,580	4,202만
2026-05-18	2,310	2,400	2,205	2,370	60	+2.60%	33,169	7,861만
2026-05-15	2,355	2,355	2,300	2,310	-45	-1.91%	17,880	4,130만
2026-05-14	2,410	2,410	2,300	2,355	-55	-2.28%	48,408	1.14억
2026-05-13	2,400	2,440	2,395	2,410	10	+0.42%	23,520	5,668만
2026-05-12	2,400	2,400	2,360	2,400	-10	-0.41%	20,915	5,020만
2026-05-11	2,485	2,490	2,390	2,410	-70	-2.82%	70,210	1.69억
2026-05-08	2,485	2,580	2,455	2,480	-5	-0.20%	52,291	1.3억
2026-05-07	2,575	2,585	2,470	2,485	-105	-4.05%	39,532	9,824만
2026-05-06	2,580	2,590	2,480	2,590	30	+1.17%	56,719	1.47억
2026-05-04	2,600	2,600	2,525	2,560	35	+1.39%	14,394	3,685만
2026-04-30	2,565	2,600	2,495	2,525	-40	-1.56%	21,538	5,438만
2026-04-29	2,560	2,600	2,500	2,565	5	+0.20%	27,792	7,129만
2026-04-28	2,585	2,620	2,540	2,560	-25	-0.97%	24,388	6,243만
2026-04-27	2,600	2,630	2,550	2,585	-15	-0.58%	31,578	8,163만
2026-04-24	2,600	2,615	2,580	2,600	-5	-0.19%	11,302	2,939만
2026-04-23	2,660	2,665	2,580	2,605	-35	-1.33%	16,935	4,412만
2026-04-22	2,685	2,725	2,605	2,640	-45	-1.68%	11,253	2,971만
2026-04-21	2,570	2,700	2,570	2,685	115	+4.47%	22,540	6,052만
2026-04-20	2,725	2,755	2,560	2,570	-100	-3.75%	27,873	7,163만
2026-04-17	2,700	2,720	2,655	2,670	15	+0.56%	36,569	9,764만
2026-04-16	2,600	2,700	2,590	2,655	70	+2.71%	14,190	3,767만
2026-04-15	2,690	2,700	2,570	2,585	-5	-0.19%	7,214	1,865만
2026-04-14	2,790	2,790	2,540	2,590	60	+2.37%	8,566	2,219만
2026-04-13	2,650	2,650	2,530	2,530	-120	-4.53%	15,362	3,887만
2026-04-10	2,595	2,665	2,550	2,650	40	+1.53%	15,462	4,097만
2026-04-09	2,640	2,650	2,590	2,610	-30	-1.14%	3,947	1,030만
2026-04-08	2,640	2,660	2,530	2,640	5	+0.19%	11,826	3,122만
2026-04-07	2,650	2,650	2,530	2,635	-5	-0.19%	9,227	2,431만
2026-04-06	2,625	2,735	2,590	2,640	50	+1.93%	8,401	2,218만
2026-04-03	2,580	2,625	2,555	2,590	0	0.00%	16,379	4,242만
2026-04-02	2,620	2,620	2,530	2,590	50	+1.97%	60,696	1.57억
2026-04-01	2,500	2,620	2,500	2,540	55	+2.21%	7,936	2,016만
2026-03-31	2,500	2,555	2,475	2,485	-35	-1.39%	14,899	3,702만
2026-03-30	2,635	2,635	2,505	2,520	-115	-4.36%	19,081	4,808만
2026-03-27	2,640	2,660	2,585	2,635	—	—	8,627	2,273만

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