이랜시스
264850KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업5,900원+300 (+5.36%)전일 종가 2026-09-18
52주 위치
3,5259,53040%신고가 대비 -38.09%
- 시가총액
- 1,787억
- PER
- 43.70
- PBR
- 3.25
- EPS(TTM)
- 135원
- BPS
- 1,816원
- 배당수익률
- 0.85%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -5.6% | +13.9% | -11.0% | -13.9% | +13.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,680 | 6,120 | 5,680 | 5,900 | 300 | +5.36% | 768,764 | 45.36억 |
| 2026-09-17 | 5,650 | 5,700 | 5,550 | 5,600 | 0 | 0.00% | 129,593 | 7.26억 |
| 2026-09-16 | 5,680 | 5,700 | 5,540 | 5,600 | -60 | -1.06% | 255,875 | 14.33억 |
| 2026-09-15 | 5,520 | 5,960 | 5,480 | 5,660 | 120 | +2.17% | 621,797 | 35.19억 |
| 2026-09-14 | 5,680 | 5,700 | 5,510 | 5,540 | -250 | -4.32% | 262,377 | 14.54억 |
| 2026-09-11 | 5,770 | 5,940 | 5,710 | 5,790 | -130 | -2.20% | 234,916 | 13.6억 |
| 2026-09-10 | 6,110 | 6,360 | 5,900 | 5,920 | -80 | -1.33% | 872,049 | 51.63억 |
| 2026-09-09 | 5,740 | 6,250 | 5,740 | 6,000 | 160 | +2.74% | 1,284,879 | 77.09억 |
| 2026-09-08 | 5,620 | 6,450 | 5,550 | 5,840 | 220 | +3.91% | 3,153,154 | 184억 |
| 2026-09-07 | 5,690 | 5,850 | 5,580 | 5,620 | -10 | -0.18% | 253,663 | 14.26억 |
| 2026-09-04 | 5,430 | 5,740 | 5,420 | 5,630 | 320 | +6.03% | 493,099 | 27.76억 |
| 2026-09-03 | 5,490 | 5,680 | 5,210 | 5,310 | -130 | -2.39% | 577,774 | 30.68억 |
| 2026-09-02 | 5,590 | 5,670 | 5,420 | 5,440 | -260 | -4.56% | 172,298 | 9.37억 |
| 2026-09-01 | 5,710 | 5,790 | 5,600 | 5,700 | 10 | +0.18% | 172,818 | 9.85억 |
| 2026-08-31 | 5,500 | 5,750 | 5,380 | 5,690 | 10 | +0.18% | 240,998 | 13.71억 |
| 2026-08-28 | 5,870 | 5,880 | 5,670 | 5,680 | -190 | -3.24% | 217,665 | 12.36억 |
| 2026-08-27 | 5,810 | 5,950 | 5,760 | 5,870 | 60 | +1.03% | 285,763 | 16.77억 |
| 2026-08-26 | 5,960 | 6,000 | 5,730 | 5,810 | -140 | -2.35% | 248,202 | 14.42억 |
| 2026-08-25 | 6,030 | 6,030 | 5,550 | 5,950 | 170 | +2.94% | 387,048 | 23.03억 |
| 2026-08-24 | 5,900 | 6,010 | 5,750 | 5,780 | -80 | -1.37% | 338,972 | 19.59억 |
| 2026-08-21 | 6,140 | 6,210 | 5,850 | 5,860 | -440 | -6.98% | 420,825 | 24.66억 |
| 2026-08-20 | 6,340 | 6,420 | 6,190 | 6,300 | -40 | -0.63% | 436,730 | 27.51억 |
| 2026-08-19 | 5,980 | 6,990 | 5,970 | 6,340 | 90 | +1.44% | 2,853,308 | 181억 |
| 2026-08-18 | 6,960 | 7,120 | 6,190 | 6,250 | -530 | -7.82% | 1,065,096 | 66.57억 |
| 2026-08-14 | 6,630 | 6,990 | 6,510 | 6,780 | 210 | +3.20% | 2,241,125 | 152억 |
| 2026-08-13 | 6,700 | 6,830 | 6,460 | 6,570 | -90 | -1.35% | 1,053,614 | 69.22억 |
| 2026-08-12 | 6,760 | 6,860 | 6,580 | 6,660 | -240 | -3.48% | 973,769 | 64.85억 |
| 2026-08-11 | 6,850 | 7,230 | 6,560 | 6,900 | 150 | +2.22% | 5,472,702 | 378억 |
| 2026-08-10 | 6,570 | 6,900 | 6,500 | 6,750 | 200 | +3.05% | 3,590,206 | 242억 |
| 2026-08-07 | 6,290 | 6,950 | 6,110 | 6,550 | 280 | +4.47% | 13,738,433 | 900억 |
| 2026-08-06 | 6,710 | 6,820 | 6,190 | 6,270 | -260 | -3.98% | 4,889,322 | 307억 |
| 2026-08-05 | 5,100 | 6,530 | 4,990 | 6,530 | 1,500 | +29.82% | 10,743,583 | 702억 |
| 2026-08-04 | 5,020 | 5,140 | 4,905 | 5,030 | 30 | +0.60% | 867,924 | 43.66억 |
| 2026-08-03 | 4,815 | 5,100 | 4,605 | 5,000 | 360 | +7.76% | 1,360,847 | 68.04억 |
| 2026-07-31 | 4,345 | 4,680 | 4,265 | 4,640 | 485 | +11.67% | 765,012 | 35.5억 |
| 2026-07-30 | 4,870 | 5,060 | 4,155 | 4,155 | -765 | -15.55% | 1,213,634 | 50.43억 |
| 2026-07-29 | 5,170 | 5,510 | 4,400 | 4,920 | 60 | +1.23% | 2,703,751 | 133억 |
| 2026-07-28 | 5,000 | 5,580 | 4,700 | 4,860 | -440 | -8.30% | 2,525,352 | 123억 |
| 2026-07-27 | 4,650 | 5,400 | 4,650 | 5,300 | 790 | +17.52% | 4,205,877 | 223억 |
| 2026-07-24 | 4,790 | 4,980 | 4,420 | 4,510 | -450 | -9.07% | 695,777 | 31.38억 |
| 2026-07-23 | 5,170 | 5,420 | 4,735 | 4,960 | 75 | +1.54% | 2,565,922 | 127억 |
| 2026-07-22 | 5,720 | 5,850 | 4,860 | 4,885 | 180 | +3.83% | 6,464,773 | 316억 |
| 2026-07-21 | 3,600 | 4,705 | 3,525 | 4,705 | 1,085 | +29.97% | 1,651,013 | 77.68억 |
| 2026-07-20 | 3,880 | 3,880 | 3,615 | 3,620 | -260 | -6.70% | 98,438 | 3.56억 |
| 2026-07-16 | 4,010 | 4,010 | 3,790 | 3,880 | -120 | -3.00% | 106,009 | 4.11억 |
| 2026-07-15 | 3,805 | 4,010 | 3,800 | 4,000 | 295 | +7.96% | 99,104 | 3.96억 |
| 2026-07-14 | 3,805 | 3,875 | 3,525 | 3,705 | -175 | -4.51% | 217,654 | 8.06억 |
| 2026-07-13 | 4,055 | 4,200 | 3,795 | 3,880 | -185 | -4.55% | 173,126 | 6.72억 |
| 2026-07-10 | 3,760 | 4,125 | 3,760 | 4,065 | 355 | +9.57% | 158,138 | 6.43억 |
| 2026-07-09 | 3,645 | 3,945 | 3,645 | 3,710 | 25 | +0.68% | 225,865 | 8.38억 |
| 2026-07-08 | 3,815 | 3,970 | 3,625 | 3,685 | -270 | -6.83% | 243,860 | 8.99억 |
| 2026-07-07 | 4,040 | 4,215 | 3,890 | 3,955 | -235 | -5.61% | 157,396 | 6.23억 |
| 2026-07-06 | 4,280 | 4,345 | 4,070 | 4,190 | -100 | -2.33% | 144,949 | 6.07억 |
| 2026-07-03 | 4,230 | 4,305 | 3,955 | 4,290 | 110 | +2.63% | 181,384 | 7.78억 |
| 2026-07-02 | 4,410 | 4,435 | 4,130 | 4,180 | -305 | -6.80% | 156,164 | 6.53억 |
| 2026-07-01 | 4,465 | 4,655 | 4,410 | 4,485 | 35 | +0.79% | 192,702 | 8.64억 |
| 2026-06-30 | 4,620 | 4,655 | 4,400 | 4,450 | -115 | -2.52% | 201,792 | 8.98억 |
| 2026-06-29 | 4,005 | 4,565 | 4,005 | 4,565 | 490 | +12.02% | 260,807 | 11.91억 |
| 2026-06-26 | 4,290 | 4,340 | 3,930 | 4,075 | -265 | -6.11% | 319,270 | 13.01억 |
| 2026-06-25 | 4,500 | 4,610 | 4,330 | 4,340 | -140 | -3.13% | 200,635 | 8.71억 |
| 2026-06-24 | 4,370 | 4,800 | 4,300 | 4,480 | 110 | +2.52% | 290,853 | 13.03억 |
| 2026-06-23 | 4,705 | 4,810 | 4,370 | 4,370 | -445 | -9.24% | 406,121 | 17.75억 |
| 2026-06-22 | 4,800 | 4,900 | 4,690 | 4,815 | -85 | -1.73% | 218,715 | 10.53억 |
| 2026-06-19 | 5,180 | 5,260 | 4,785 | 4,900 | -280 | -5.41% | 397,763 | 19.49억 |
| 2026-06-18 | 5,430 | 5,460 | 5,100 | 5,180 | -250 | -4.60% | 217,554 | 11.27억 |
| 2026-06-17 | 5,430 | 5,540 | 5,350 | 5,430 | -60 | -1.09% | 169,771 | 9.22억 |
| 2026-06-16 | 5,680 | 5,700 | 5,460 | 5,490 | -100 | -1.79% | 231,077 | 12.69억 |
| 2026-06-15 | 5,830 | 5,870 | 5,520 | 5,590 | -10 | -0.18% | 342,250 | 19.13억 |
| 2026-06-12 | 5,430 | 5,800 | 5,340 | 5,600 | 370 | +7.07% | 470,618 | 26.35억 |
| 2026-06-11 | 5,200 | 5,250 | 5,010 | 5,230 | -30 | -0.57% | 279,770 | 14.63억 |
| 2026-06-10 | 5,480 | 5,600 | 5,000 | 5,260 | -240 | -4.36% | 785 | 413만 |
| 2026-06-09 | 5,330 | 5,620 | 5,330 | 5,500 | 180 | +3.38% | 404,979 | 22.27억 |
| 2026-06-08 | 5,470 | 5,660 | 5,230 | 5,320 | -530 | -9.06% | 466,024 | 24.79억 |
| 2026-06-05 | 6,190 | 6,190 | 5,730 | 5,850 | -400 | -6.40% | 449,689 | 26.31억 |
| 2026-06-04 | 6,190 | 6,580 | 6,190 | 6,250 | 60 | +0.97% | 402,673 | 25.17억 |
| 2026-06-02 | 6,590 | 6,880 | 5,960 | 6,190 | -260 | -4.03% | 857,992 | 53.11억 |
| 2026-06-01 | 6,570 | 7,210 | 6,360 | 6,450 | -40 | -0.62% | 1,652,458 | 107억 |
| 2026-05-29 | 6,720 | 6,850 | 6,300 | 6,490 | -160 | -2.41% | 613,895 | 39.84억 |
| 2026-05-28 | 7,150 | 7,490 | 6,400 | 6,650 | -490 | -6.86% | 1,124,317 | 74.77억 |
| 2026-05-27 | 7,500 | 7,560 | 6,960 | 7,140 | -390 | -5.18% | 1,017,353 | 72.64억 |
| 2026-05-26 | 7,450 | 7,880 | 7,170 | 7,530 | 210 | +2.87% | 3,082,170 | 232억 |
| 2026-05-22 | 7,330 | 7,560 | 7,210 | 7,320 | -20 | -0.27% | 1,023,169 | 74.9억 |
| 2026-05-21 | 6,960 | 7,750 | 6,960 | 7,340 | 440 | +6.38% | 3,248,575 | 238억 |
| 2026-05-20 | 6,840 | 8,420 | 6,350 | 6,900 | 60 | +0.88% | 9,934,039 | 685억 |
| 2026-05-19 | 7,130 | 7,270 | 6,600 | 6,840 | -460 | -6.30% | 882,619 | 60.37억 |
| 2026-05-18 | 7,180 | 7,640 | 6,950 | 7,300 | 130 | +1.81% | 1,335,783 | 97.51억 |
| 2026-05-15 | 7,840 | 8,180 | 7,040 | 7,170 | -610 | -7.84% | 2,409,398 | 173억 |
| 2026-05-14 | 8,080 | 8,150 | 7,480 | 7,780 | -180 | -2.26% | 2,069,658 | 161억 |
| 2026-05-13 | 8,120 | 8,690 | 7,960 | 7,960 | -270 | -3.28% | 3,472,803 | 276억 |
| 2026-05-12 | 8,730 | 9,090 | 7,900 | 8,230 | -490 | -5.62% | 5,218,110 | 429억 |
| 2026-05-11 | 7,890 | 9,530 | 7,640 | 8,720 | 670 | +8.32% | 31,623,633 | 2,758억 |
| 2026-05-08 | 8,500 | 9,010 | 7,910 | 8,050 | -70 | -0.86% | 27,254,241 | 2,194억 |
| 2026-05-07 | 6,290 | 8,120 | 6,000 | 8,120 | 1,870 | +29.92% | 19,913,056 | 1,617억 |
| 2026-05-06 | 6,420 | 6,480 | 6,240 | 6,250 | -190 | -2.95% | 408,662 | 25.54억 |
| 2026-05-04 | 6,480 | 6,660 | 6,390 | 6,440 | 120 | +1.90% | 704,735 | 45.38억 |
| 2026-04-30 | 6,530 | 6,570 | 6,210 | 6,320 | -20 | -0.32% | 547,034 | 34.57억 |
| 2026-04-29 | 6,380 | 6,460 | 6,100 | 6,340 | -40 | -0.63% | 263,638 | 16.71억 |
| 2026-04-28 | 6,540 | 6,540 | 6,320 | 6,380 | -90 | -1.39% | 357,785 | 22.83억 |
| 2026-04-27 | 6,290 | 6,700 | 6,230 | 6,470 | 300 | +4.86% | 1,128,462 | 73.01억 |
| 2026-04-24 | 6,020 | 6,260 | 5,950 | 6,170 | 160 | +2.66% | 382,113 | 23.58억 |
| 2026-04-23 | 6,150 | 6,190 | 5,910 | 6,010 | -70 | -1.15% | 263,508 | 15.84억 |
| 2026-04-22 | 6,100 | 6,130 | 5,950 | 6,080 | -60 | -0.98% | 211,847 | 12.88억 |
| 2026-04-21 | 6,120 | 6,150 | 6,010 | 6,140 | 110 | +1.82% | 237,055 | 14.56억 |
| 2026-04-20 | 6,100 | 6,200 | 6,000 | 6,030 | -80 | -1.31% | 204,765 | 12.35억 |
| 2026-04-17 | 6,130 | 6,190 | 6,010 | 6,110 | 30 | +0.49% | 179,449 | 10.96억 |
| 2026-04-16 | 6,180 | 6,280 | 6,040 | 6,080 | 30 | +0.50% | 242,719 | 14.76억 |
| 2026-04-15 | 6,110 | 6,170 | 6,030 | 6,050 | 90 | +1.51% | 286,306 | 17.32억 |
| 2026-04-14 | 5,900 | 6,100 | 5,890 | 5,960 | 200 | +3.47% | 275,201 | 16.4억 |
| 2026-04-13 | 5,810 | 5,840 | 5,670 | 5,760 | -140 | -2.37% | 90,116 | 5.19억 |
| 2026-04-10 | 5,860 | 5,920 | 5,790 | 5,900 | 110 | +1.90% | 131,032 | 7.73억 |
| 2026-04-09 | 6,000 | 6,000 | 5,750 | 5,790 | -240 | -3.98% | 175,883 | 10.18억 |
| 2026-04-08 | 5,750 | 6,030 | 5,740 | 6,030 | 500 | +9.04% | 256,307 | 15.46억 |
| 2026-04-07 | 5,580 | 5,780 | 5,480 | 5,530 | -30 | -0.54% | 181,871 | 10.06억 |
| 2026-04-06 | 5,680 | 5,750 | 5,540 | 5,560 | -100 | -1.77% | 163,899 | 9.11억 |
| 2026-04-03 | 5,800 | 5,820 | 5,600 | 5,660 | 20 | +0.35% | 154,128 | 8.72억 |
| 2026-04-02 | 6,210 | 6,290 | 5,500 | 5,640 | -310 | -5.21% | 363,430 | 20.5억 |
| 2026-04-01 | 5,730 | 6,000 | 5,730 | 5,950 | 430 | +7.79% | 175,988 | 10.47억 |
| 2026-03-31 | 5,700 | 5,780 | 5,510 | 5,520 | -180 | -3.16% | 242,605 | 13.39억 |
| 2026-03-30 | 5,730 | 5,880 | 5,600 | 5,700 | -330 | -5.47% | 160,060 | 9.12억 |
| 2026-03-27 | 5,930 | 6,190 | 5,700 | 6,030 | — | — | 235,528 | 14.2억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)