아이쓰리시스템

214430KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업

62,600원+1,600 (+2.62%)전일 종가 2026-09-18

52주 위치

49,250137,90015%신고가 대비 -54.60%

시가총액: 4,574억
PER: 26.27
PBR: 3.15
EPS(TTM): 2,383원
BPS: 19,856원
배당수익률: 0.64%
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 종가62,600원

시가총액4,574억

52주 최고137,900원

52주 최저49,250원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-7.1%	-12.0%	-38.4%	-18.2%	-29.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	60,500	62,700	60,500	62,600	1,600	+2.62%	15,557	9.74억
2026-09-17	60,000	61,100	59,100	61,000	1,400	+2.35%	18,157	11.08억
2026-09-16	58,200	59,800	57,700	59,600	800	+1.36%	7,899	4.71억
2026-09-15	59,200	60,000	57,700	58,800	-1,200	-2.00%	16,728	9.84억
2026-09-14	58,500	60,600	58,200	60,000	0	0.00%	12,752	7.65억
2026-09-11	58,500	60,300	58,500	60,000	-700	-1.15%	11,918	7.15억
2026-09-10	58,800	61,200	57,900	60,700	900	+1.51%	17,929	10.88억
2026-09-09	58,000	60,500	57,500	59,800	1,000	+1.70%	17,288	10.34억
2026-09-08	59,000	60,000	58,200	58,800	-900	-1.51%	16,800	9.88억
2026-09-07	59,000	60,500	58,500	59,700	-100	-0.17%	8,566	5.11억
2026-09-04	57,300	60,400	57,100	59,800	3,100	+5.47%	17,673	10.57억
2026-09-03	58,600	58,600	55,000	56,700	-1,400	-2.41%	13,893	7.88억
2026-09-02	57,600	58,600	57,000	58,100	-1,800	-3.01%	20,724	12.04억
2026-09-01	58,500	59,900	57,500	59,900	-100	-0.17%	16,585	9.93억
2026-08-31	59,000	60,500	57,200	60,000	200	+0.33%	13,027	7.82억
2026-08-28	61,200	62,900	59,800	59,800	-2,500	-4.01%	7,030	4.2억
2026-08-27	61,000	62,800	60,200	62,300	900	+1.47%	16,526	10.3억
2026-08-26	60,900	61,900	59,200	61,400	-300	-0.49%	10,462	6.42억
2026-08-25	59,000	61,900	56,500	61,700	2,100	+3.52%	12,810	7.9억
2026-08-24	59,000	61,300	58,600	59,600	-400	-0.67%	15,197	9.06억
2026-08-21	61,500	61,700	59,000	60,000	-4,200	-6.54%	30,327	18.2억
2026-08-20	64,000	65,800	61,700	64,200	1,200	+1.90%	22,011	14.13억
2026-08-19	65,800	66,000	62,600	63,000	-4,400	-6.53%	24,976	15.73억
2026-08-18	71,000	71,000	66,000	67,400	-4,600	-6.39%	59,701	40.24억
2026-08-14	73,600	74,500	70,400	72,000	-1,800	-2.44%	15,851	11.41억
2026-08-13	71,700	75,500	71,300	73,800	1,300	+1.79%	29,934	22.09억
2026-08-12	71,800	73,400	69,400	72,500	-600	-0.82%	20,102	14.57억
2026-08-11	74,300	75,900	70,100	73,100	-1,200	-1.62%	36,413	26.62억
2026-08-10	64,100	75,000	64,100	74,300	10,400	+16.28%	67,096	49.85억
2026-08-07	65,000	66,500	61,300	63,900	-1,700	-2.59%	34,481	22.03억
2026-08-06	66,000	68,000	64,200	65,600	-900	-1.35%	15,085	9.9억
2026-08-05	66,400	67,800	65,500	66,500	-500	-0.75%	21,622	14.38억
2026-08-04	59,900	67,000	59,900	67,000	6,500	+10.74%	41,796	28억
2026-08-03	56,800	61,500	56,000	60,500	1,800	+3.07%	24,023	14.53억
2026-07-31	53,700	59,700	53,700	58,700	5,700	+10.75%	30,289	17.78억
2026-07-30	52,000	55,100	51,800	53,000	-2,000	-3.64%	46,320	24.55억
2026-07-29	60,000	60,000	49,250	55,000	-3,900	-6.62%	73,924	40.66억
2026-07-28	61,700	63,200	56,500	58,900	-5,400	-8.40%	44,779	26.37억
2026-07-27	66,500	66,500	61,700	64,300	-600	-0.92%	22,758	14.63억
2026-07-24	62,500	66,300	61,200	64,900	1,300	+2.04%	34,532	22.41억
2026-07-23	60,800	63,600	59,700	63,600	5,300	+9.09%	21,530	13.69억
2026-07-22	55,800	59,200	55,800	58,300	2,600	+4.67%	66,325	38.67억
2026-07-21	54,500	57,000	53,400	55,700	-700	-1.24%	25,293	14.09억
2026-07-20	60,000	60,000	54,400	56,400	-1,900	-3.26%	32,557	18.36억
2026-07-16	60,100	60,100	56,300	58,300	-2,100	-3.48%	34,288	19.99억
2026-07-15	57,000	60,800	57,000	60,400	3,500	+6.15%	21,665	13.09억
2026-07-14	62,100	62,100	53,800	56,900	-2,600	-4.37%	33,736	19.2억
2026-07-13	61,700	63,200	56,600	59,500	-900	-1.49%	38,718	23.04억
2026-07-10	57,200	61,400	55,600	60,400	4,800	+8.63%	102,195	61.73억
2026-07-09	60,400	60,800	54,900	55,600	-5,100	-8.40%	47,305	26.3억
2026-07-08	61,400	61,400	56,500	60,700	-1,300	-2.10%	56,261	34.15억
2026-07-07	59,400	63,800	59,400	62,000	-600	-0.96%	29,837	18.5억
2026-07-06	60,300	63,900	60,100	62,600	1,600	+2.62%	21,858	13.68억
2026-07-03	62,000	62,700	56,100	61,000	-500	-0.81%	31,925	19.47억
2026-07-02	61,300	62,700	59,200	61,500	-2,100	-3.30%	32,529	20.01억
2026-07-01	60,000	63,900	59,100	63,600	2,400	+3.92%	38,180	24.28억
2026-06-30	59,700	61,800	58,400	61,200	700	+1.16%	24,096	14.75억
2026-06-29	54,000	60,800	54,000	60,500	5,200	+9.40%	42,132	25.49억
2026-06-26	58,100	58,300	53,500	55,300	-4,100	-6.90%	59,965	33.16억
2026-06-25	60,100	62,200	58,600	59,400	-1,400	-2.30%	37,003	21.98억
2026-06-24	59,000	62,800	58,600	60,800	500	+0.83%	43,950	26.72억
2026-06-23	65,000	67,300	59,200	60,300	-6,300	-9.46%	62,456	37.66억
2026-06-22	68,100	71,300	64,700	66,600	-3,100	-4.45%	37,812	25.18억
2026-06-19	71,900	71,900	68,200	69,700	-1,400	-1.97%	36,197	25.23억
2026-06-18	73,800	73,900	69,200	71,100	-3,100	-4.18%	50,955	36.23억
2026-06-17	73,600	76,500	70,300	74,200	1,100	+1.50%	38,650	28.68억
2026-06-16	73,600	78,100	71,200	73,100	-200	-0.27%	59,111	43.21억
2026-06-15	74,700	75,000	70,500	73,300	-700	-0.95%	39,076	28.64억
2026-06-12	73,200	76,800	69,100	74,000	800	+1.09%	78,432	58.04억
2026-06-11	65,300	74,000	62,100	73,200	7,500	+11.42%	183,751	135억
2026-06-10	64,900	67,600	62,900	65,700	900	+1.39%	37,539	24.66억
2026-06-09	62,600	66,500	62,100	64,800	2,200	+3.51%	35,287	22.87억
2026-06-08	64,700	66,700	60,000	62,600	-5,800	-8.48%	45,379	28.41억
2026-06-05	70,500	70,900	67,000	68,400	-3,300	-4.60%	40,497	27.7억
2026-06-04	69,600	74,200	69,000	71,700	800	+1.13%	37,183	26.66억
2026-06-02	70,200	72,000	67,600	70,900	-2,300	-3.14%	83,223	59.01억
2026-06-01	80,000	80,800	73,000	73,200	-7,600	-9.41%	97,798	71.59억
2026-05-29	85,100	85,300	77,900	80,800	-3,700	-4.38%	70,191	56.71억
2026-05-28	78,000	85,700	74,700	84,500	7,000	+9.03%	122,424	103억
2026-05-27	84,500	84,500	77,400	77,500	-7,100	-8.39%	88,194	68.35억
2026-05-26	88,500	89,800	79,700	84,600	-3,800	-4.30%	46,776	39.57억
2026-05-22	82,600	90,000	81,100	88,400	5,500	+6.63%	44,884	39.68억
2026-05-21	83,000	84,000	80,000	82,900	2,200	+2.73%	79,939	66.27억
2026-05-20	83,400	84,300	76,900	80,700	-4,800	-5.61%	82,658	66.71억
2026-05-19	84,900	88,900	82,000	85,500	2,100	+2.52%	70,444	60.23억
2026-05-18	83,900	83,900	74,400	83,400	-2,800	-3.25%	83,224	69.41억
2026-05-15	88,900	88,900	81,500	86,200	-1,700	-1.93%	84,631	72.95억
2026-05-14	87,500	90,800	84,900	87,900	-200	-0.23%	52,456	46.11억
2026-05-13	90,600	91,400	86,000	88,100	-3,300	-3.61%	92,864	81.81억
2026-05-12	96,500	96,500	88,700	91,400	-4,400	-4.59%	65,695	60.05억
2026-05-11	93,300	98,500	88,600	95,800	2,300	+2.46%	54,812	52.51억
2026-05-08	98,500	98,600	90,600	93,500	-4,200	-4.30%	88,679	82.91억
2026-05-07	100,400	100,400	96,600	97,700	-5,200	-5.05%	62,635	61.19억
2026-05-06	106,000	106,000	101,100	102,900	-2,900	-2.74%	47,064	48.43억
2026-05-04	104,900	106,900	102,300	105,800	1,800	+1.73%	53,844	56.97억
2026-04-30	109,100	109,200	103,300	104,000	-6,800	-6.14%	50,928	52.97억
2026-04-29	107,200	111,100	105,900	110,800	3,100	+2.88%	41,571	46.06억
2026-04-28	107,500	109,100	103,700	107,700	-600	-0.55%	60,625	65.29억
2026-04-27	108,400	109,800	105,400	108,300	-100	-0.09%	53,736	58.2억
2026-04-24	104,800	111,200	104,400	108,400	2,800	+2.65%	64,654	70.08억
2026-04-23	113,000	113,000	101,800	105,600	-6,800	-6.05%	81,096	85.64억
2026-04-22	100,500	117,400	99,200	112,400	12,900	+12.96%	222,065	250억
2026-04-21	103,900	104,300	99,100	99,500	-3,400	-3.30%	62,397	62.09억
2026-04-20	97,900	104,500	96,700	102,900	4,800	+4.89%	73,272	75.4억
2026-04-17	96,500	99,900	95,500	98,100	1,700	+1.76%	48,409	47.49억
2026-04-16	96,300	98,500	94,700	96,400	-300	-0.31%	108,145	104억
2026-04-15	100,600	101,900	93,800	96,700	-6,000	-5.84%	183,785	178억
2026-04-14	106,000	110,000	99,600	102,700	-5,500	-5.08%	88,222	90.6억
2026-04-13	97,200	110,900	95,100	108,200	13,000	+13.66%	98,937	107억
2026-04-10	98,500	102,000	95,200	95,200	-2,900	-2.96%	75,184	71.58억
2026-04-09	96,200	99,000	95,000	98,100	-400	-0.41%	46,439	45.56억
2026-04-08	96,300	99,700	96,000	98,500	4,900	+5.24%	56,646	55.8억
2026-04-07	95,600	96,900	91,200	93,600	-2,900	-3.01%	49,703	46.52억
2026-04-06	95,800	99,500	93,700	96,500	-2,500	-2.53%	51,541	49.74억
2026-04-03	97,500	99,900	95,000	99,000	6,600	+7.14%	54,394	53.85억
2026-04-02	97,500	99,600	89,400	92,400	-5,400	-5.52%	59,285	54.78억
2026-04-01	91,500	98,200	90,900	97,800	8,100	+9.03%	73,122	71.51억
2026-03-31	90,100	92,000	85,600	89,700	-2,000	-2.18%	48,656	43.64억
2026-03-30	89,400	92,300	88,100	91,700	-1,600	-1.71%	26,337	24.15억
2026-03-27	93,500	94,800	90,300	93,300	—	—	41,118	38.36억

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