유비쿼스

264450KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업

10,940원+580 (+5.60%)시간외yfinance (비공식)

52주 위치

8,60019,00023%신고가 대비 -42.42%

시가총액: 1,604억
PER: 4.94
PBR: 0.78
EPS(TTM): 2,215원
BPS: 14,040원
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 종가10,940원

시가총액1,604억

52주 최고19,000원

52주 최저8,600원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+0.2%	-5.9%	-23.0%	+12.8%	+18.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	10,440	11,000	10,360	10,940	580	+5.60%	74,391	8.14억
2026-09-17	10,370	10,390	10,250	10,360	60	+0.58%	18,529	1.92억
2026-09-16	10,110	10,400	10,110	10,300	190	+1.88%	57,502	5.92억
2026-09-15	10,200	10,240	10,060	10,110	-90	-0.88%	20,518	2.07억
2026-09-14	10,200	10,210	10,010	10,200	10	+0.10%	16,994	1.73억
2026-09-11	10,190	10,240	10,000	10,190	-10	-0.10%	10,861	1.11억
2026-09-10	10,200	10,240	9,980	10,200	-10	-0.10%	24,376	2.49억
2026-09-09	10,140	10,320	10,130	10,210	70	+0.69%	21,428	2.19억
2026-09-08	10,220	10,270	10,060	10,140	-100	-0.98%	15,325	1.55억
2026-09-07	10,230	10,290	9,990	10,240	10	+0.10%	41,817	4.28억
2026-09-04	10,280	10,280	10,050	10,230	-50	-0.49%	21,192	2.17억
2026-09-03	10,390	10,390	10,060	10,280	-70	-0.68%	23,955	2.46억
2026-09-02	10,400	10,440	10,200	10,350	-100	-0.96%	21,563	2.23억
2026-09-01	10,590	10,640	10,350	10,450	-220	-2.06%	29,101	3.04억
2026-08-31	10,580	10,670	10,310	10,670	-10	-0.09%	32,296	3.45억
2026-08-28	10,600	10,700	10,330	10,680	130	+1.23%	47,383	5.06억
2026-08-27	10,560	10,590	10,430	10,550	0	0.00%	22,171	2.34억
2026-08-26	10,500	10,550	10,310	10,550	50	+0.48%	27,028	2.85억
2026-08-25	10,250	10,670	9,960	10,500	160	+1.55%	54,681	5.74억
2026-08-24	10,210	10,390	10,150	10,340	40	+0.39%	17,765	1.84억
2026-08-21	10,750	10,760	10,200	10,300	-570	-5.24%	48,601	5.01억
2026-08-20	10,760	11,600	10,700	10,870	140	+1.30%	93,391	10.15억
2026-08-19	10,700	10,900	10,460	10,730	-190	-1.74%	43,091	4.62억
2026-08-18	11,320	11,450	10,760	10,920	-380	-3.36%	69,001	7.53억
2026-08-14	10,290	11,490	10,100	11,300	1,010	+9.82%	143,005	16.16억
2026-08-13	10,470	10,530	10,100	10,290	-200	-1.91%	73,706	7.58억
2026-08-12	10,510	10,560	10,400	10,490	-50	-0.47%	14,871	1.56억
2026-08-11	10,520	10,550	10,370	10,540	10	+0.09%	11,114	1.17억
2026-08-10	10,280	10,570	10,200	10,530	260	+2.53%	32,666	3.44억
2026-08-07	10,500	10,590	10,040	10,270	-180	-1.72%	20,016	2.06억
2026-08-06	10,460	10,520	10,140	10,450	-10	-0.10%	36,615	3.83억
2026-08-05	10,300	10,700	10,300	10,460	340	+3.36%	34,517	3.61억
2026-08-04	9,810	10,180	9,810	10,120	310	+3.16%	25,226	2.55억
2026-08-03	9,400	9,930	9,400	9,810	270	+2.83%	31,386	3.08억
2026-07-31	9,140	9,600	9,140	9,540	400	+4.38%	51,361	4.9억
2026-07-30	8,900	9,310	8,900	9,140	-100	-1.08%	30,764	2.81억
2026-07-29	9,300	9,520	8,700	9,240	-260	-2.74%	108,791	10.05억
2026-07-28	9,780	9,790	9,260	9,500	-290	-2.96%	25,944	2.46억
2026-07-27	9,590	9,920	9,570	9,790	280	+2.94%	18,004	1.76억
2026-07-24	9,600	9,690	9,320	9,510	-180	-1.86%	19,168	1.82억
2026-07-23	9,500	9,700	9,450	9,690	280	+2.98%	20,821	2.02억
2026-07-22	9,410	9,650	9,350	9,410	10	+0.11%	19,904	1.87억
2026-07-21	9,180	9,470	8,990	9,400	150	+1.62%	19,376	1.82억
2026-07-20	9,220	9,470	9,070	9,250	-310	-3.24%	34,774	3.22억
2026-07-16	9,430	9,660	9,240	9,560	-120	-1.24%	27,172	2.6억
2026-07-15	9,320	9,690	9,320	9,680	340	+3.64%	19,783	1.91억
2026-07-14	9,270	9,370	8,940	9,340	-100	-1.06%	58,746	5.49억
2026-07-13	9,800	9,900	9,230	9,440	-360	-3.67%	51,721	4.88억
2026-07-10	9,460	9,950	9,460	9,800	340	+3.59%	30,545	2.99억
2026-07-09	9,470	9,790	9,240	9,460	-10	-0.11%	40,548	3.84억
2026-07-08	9,520	9,790	9,170	9,470	-120	-1.25%	46,744	4.43억
2026-07-07	9,890	9,990	9,300	9,590	-380	-3.81%	46,436	4.45억
2026-07-06	10,170	10,280	9,710	9,970	-200	-1.97%	36,420	3.63억
2026-07-03	10,100	10,200	9,480	10,170	170	+1.70%	70,274	7.15억
2026-07-02	9,910	10,200	9,440	10,000	20	+0.20%	58,207	5.82억
2026-07-01	10,010	10,230	9,830	9,980	-10	-0.10%	42,213	4.21억
2026-06-30	9,820	10,190	9,750	9,990	-10	-0.10%	17,900	1.79억
2026-06-29	9,290	10,000	9,290	10,000	450	+4.71%	52,133	5.21억
2026-06-26	9,710	9,750	9,000	9,550	-340	-3.44%	98,561	9.41억
2026-06-25	9,910	10,190	9,600	9,890	-130	-1.30%	55,683	5.51억
2026-06-24	10,200	10,290	9,710	10,020	-90	-0.89%	102,706	10.29억
2026-06-23	10,880	11,020	10,000	10,110	-910	-8.26%	111,088	11.23억
2026-06-22	11,750	11,750	10,890	11,020	-760	-6.45%	64,694	7.13억
2026-06-19	11,620	11,800	10,860	11,780	160	+1.38%	96,190	11.33억
2026-06-18	11,850	11,850	11,500	11,620	-230	-1.94%	36,416	4.23억
2026-06-17	11,890	11,990	11,530	11,850	-40	-0.34%	43,330	5.13억
2026-06-16	12,000	12,180	11,700	11,890	-100	-0.83%	51,653	6.14억
2026-06-15	11,900	12,100	11,850	11,990	280	+2.39%	52,972	6.35억
2026-06-12	11,800	12,030	11,580	11,710	110	+0.95%	71,298	8.35억
2026-06-11	11,120	11,600	10,900	11,600	370	+3.29%	63,355	7.35억
2026-06-10	11,710	11,740	10,900	11,230	-570	-4.83%	9	10만
2026-06-09	11,300	12,110	11,300	11,800	330	+2.88%	90,488	10.68억
2026-06-08	10,710	11,810	10,600	11,470	-320	-2.71%	97,077	11.13억
2026-06-05	12,120	12,120	11,460	11,790	-380	-3.12%	104,167	12.28억
2026-06-04	12,550	12,970	12,170	12,170	-380	-3.03%	81,789	9.95억
2026-06-02	12,710	12,750	12,050	12,550	-160	-1.26%	103,514	12.99억
2026-06-01	12,850	12,890	12,310	12,710	-380	-2.90%	115,121	14.63억
2026-05-29	13,300	13,410	12,650	13,090	-150	-1.13%	110,519	14.47억
2026-05-28	14,080	14,080	12,850	13,240	-660	-4.75%	114,276	15.13억
2026-05-27	14,750	14,790	13,850	13,900	-830	-5.63%	129,602	18.01억
2026-05-26	15,000	15,160	14,680	14,730	-120	-0.81%	127,880	18.84억
2026-05-22	13,750	15,170	13,500	14,850	1,250	+9.19%	233,612	34.69억
2026-05-21	13,690	14,050	13,300	13,600	150	+1.12%	110,776	15.07억
2026-05-20	13,700	14,130	13,180	13,450	-320	-2.32%	164,349	22.1억
2026-05-19	13,910	14,180	13,290	13,770	-140	-1.01%	126,551	17.43억
2026-05-18	14,300	14,300	13,610	13,910	-450	-3.13%	142,470	19.82억
2026-05-15	14,620	15,100	14,090	14,360	-260	-1.78%	188,276	27.04억
2026-05-14	15,180	15,680	14,100	14,620	-360	-2.40%	212,441	31.06억
2026-05-13	15,010	15,120	14,600	14,980	-80	-0.53%	137,131	20.54억
2026-05-12	15,600	16,070	14,750	15,060	-410	-2.65%	198,669	29.92억
2026-05-11	15,970	16,280	15,300	15,470	-500	-3.13%	274,377	42.45억
2026-05-08	16,290	17,000	15,720	15,970	-380	-2.32%	226,062	36.1억
2026-05-07	17,600	17,600	16,100	16,350	-1,200	-6.84%	433,528	70.88억
2026-05-06	15,740	17,850	14,970	17,550	1,950	+12.50%	1,450,791	255억
2026-05-04	15,040	15,850	15,030	15,600	700	+4.70%	266,961	41.65억
2026-04-30	15,000	15,290	14,600	14,900	30	+0.20%	156,030	23.25억
2026-04-29	14,800	15,200	14,710	14,870	30	+0.20%	121,178	18.02억
2026-04-28	15,200	15,500	14,650	14,840	-50	-0.34%	202,683	30.08억
2026-04-27	14,570	15,100	14,570	14,890	400	+2.76%	198,209	29.51억
2026-04-24	14,590	14,840	14,420	14,490	-70	-0.48%	139,084	20.15억
2026-04-23	15,420	15,490	14,470	14,560	-850	-5.52%	306,387	44.61억
2026-04-22	15,480	15,480	14,910	15,410	-80	-0.52%	143,054	22.04억
2026-04-21	15,960	16,110	15,300	15,490	-370	-2.33%	267,306	41.41억
2026-04-20	15,900	15,900	15,420	15,860	-10	-0.06%	177,335	28.13억
2026-04-17	15,500	15,940	15,500	15,870	420	+2.72%	226,351	35.92억
2026-04-16	16,570	16,570	15,220	15,450	-1,120	-6.76%	597,285	92.28억
2026-04-15	17,500	17,690	16,350	16,570	-430	-2.53%	627,935	104억
2026-04-14	17,210	19,000	16,540	17,000	300	+1.80%	2,066,312	351억
2026-04-13	15,890	16,780	15,650	16,700	500	+3.09%	597,052	99.71억
2026-04-10	15,330	16,530	15,010	16,200	990	+6.51%	517,361	83.81억
2026-04-09	15,540	15,840	14,910	15,210	-420	-2.69%	162,606	24.73억
2026-04-08	15,000	16,410	14,900	15,630	1,180	+8.17%	507,488	79.32억
2026-04-07	15,200	15,200	14,040	14,450	-580	-3.86%	237,384	34.3억
2026-04-06	15,500	15,920	14,800	15,030	-370	-2.40%	193,571	29.09억
2026-04-03	15,530	16,320	15,300	15,400	290	+1.92%	352,390	54.27억
2026-04-02	15,750	16,150	14,750	15,110	-290	-1.88%	443,255	66.98억
2026-04-01	15,000	16,240	14,630	15,400	1,010	+7.02%	595,951	91.78억
2026-03-31	15,200	15,400	14,200	14,390	-1,150	-7.40%	414,635	59.67억
2026-03-30	16,570	16,730	15,450	15,540	-1,280	-7.61%	496,882	77.22억
2026-03-27	16,900	17,450	16,290	16,820	—	—	967,933	163억

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