IPARK현대산업개발

294870KOSPI

23,600원+100 (+0.43%)전일 종가 2026-09-18

52주 위치

16,90025,05082%신고가 대비 -5.79%

시가총액: 1.6조1조 5,554억
PER: 8.07
PBR: 0.47
EPS(TTM): 2,923원
BPS: 49,940원
배당수익률: 2.97%
자사주비율: 4.76%
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 종가23,600원

시가총액1조 5,554억

52주 최고25,050원

52주 최저16,900원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+4.9%	+16.8%	+6.8%	+7.8%	+13.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	23,600	24,100	23,450	23,600	100	+0.43%	149,681	35.32억
2026-09-17	23,950	24,250	23,000	23,500	-500	-2.08%	208,207	48.93억
2026-09-16	24,600	24,800	23,650	24,000	-500	-2.04%	161,908	38.86억
2026-09-15	24,300	24,800	24,200	24,500	-50	-0.20%	121,950	29.88억
2026-09-14	24,650	24,850	24,050	24,550	-300	-1.21%	128,489	31.54억
2026-09-11	23,700	24,950	23,500	24,850	1,000	+4.19%	267,257	66.41억
2026-09-10	23,300	23,950	23,200	23,850	300	+1.27%	133,849	31.92억
2026-09-09	23,300	23,650	23,200	23,550	350	+1.51%	121,955	28.72억
2026-09-08	23,100	23,600	23,000	23,200	50	+0.22%	126,268	29.29억
2026-09-07	23,300	23,450	23,000	23,150	-150	-0.64%	100,165	23.19억
2026-09-04	23,150	23,450	23,050	23,300	100	+0.43%	109,364	25.48억
2026-09-03	22,750	23,350	22,500	23,200	400	+1.75%	105,595	24.5억
2026-09-02	22,750	22,950	22,350	22,800	-250	-1.08%	138,583	31.6억
2026-09-01	23,150	23,500	22,850	23,050	-350	-1.50%	96,667	22.28억
2026-08-31	22,800	23,400	22,650	23,400	250	+1.08%	127,915	29.93억
2026-08-28	23,250	23,250	22,800	23,150	150	+0.65%	72,103	16.69억
2026-08-27	22,950	23,300	22,700	23,000	0	0.00%	123,685	28.45억
2026-08-26	22,350	23,100	22,350	23,000	600	+2.68%	187,998	43.24억
2026-08-25	21,900	22,650	21,450	22,400	500	+2.28%	151,216	33.87억
2026-08-24	21,400	22,050	21,200	21,900	300	+1.39%	68,295	14.96억
2026-08-21	22,100	22,100	21,300	21,600	-150	-0.69%	124,780	26.95억
2026-08-20	22,100	22,450	21,700	21,750	-300	-1.36%	124,857	27.16억
2026-08-19	22,250	22,450	21,700	22,050	-450	-2.00%	132,650	29.25억
2026-08-18	22,100	22,950	22,000	22,500	400	+1.81%	359,427	80.87억
2026-08-14	22,000	22,450	21,850	22,100	300	+1.38%	156,849	34.66억
2026-08-13	21,900	22,200	21,250	21,800	-50	-0.23%	280,309	61.11억
2026-08-12	22,350	22,700	21,700	21,850	-600	-2.67%	278,373	60.82억
2026-08-11	22,750	23,000	22,200	22,450	-300	-1.32%	154,164	34.61억
2026-08-10	22,400	23,000	22,300	22,750	100	+0.44%	119,962	27.29억
2026-08-07	22,200	22,750	22,050	22,650	-50	-0.22%	117,386	26.59억
2026-08-06	21,800	22,700	21,600	22,700	1,000	+4.61%	306,099	69.48억
2026-08-05	21,400	22,050	21,350	21,700	450	+2.12%	261,923	56.84억
2026-08-04	20,350	21,550	20,350	21,250	1,200	+5.99%	279,056	59.3억
2026-08-03	19,850	20,750	19,720	20,050	200	+1.01%	154,200	30.92억
2026-07-31	19,640	19,960	19,210	19,850	480	+2.48%	237,604	47.16억
2026-07-30	19,010	19,980	18,890	19,370	350	+1.84%	215,862	41.81억
2026-07-29	19,880	20,550	18,840	19,020	-930	-4.66%	318,159	60.51억
2026-07-28	20,700	20,950	19,930	19,950	-1,000	-4.77%	251,847	50.24억
2026-07-27	20,850	22,000	20,800	20,950	450	+2.20%	266,774	55.89억
2026-07-24	20,800	21,500	20,450	20,500	-250	-1.20%	321,485	65.9억
2026-07-23	19,680	20,950	19,480	20,750	1,340	+6.90%	262,547	54.48억
2026-07-22	19,810	19,990	19,190	19,410	-400	-2.02%	122,416	23.76억
2026-07-21	19,000	20,050	18,960	19,810	440	+2.27%	241,992	47.94억
2026-07-20	17,710	19,900	17,680	19,370	1,340	+7.43%	493,159	95.52억
2026-07-16	17,360	18,200	17,100	18,030	820	+4.76%	424,976	76.62억
2026-07-15	17,630	17,850	17,210	17,210	-140	-0.81%	159,550	27.46억
2026-07-14	17,700	17,880	16,900	17,350	-530	-2.96%	168,007	29.15억
2026-07-13	17,950	18,180	17,650	17,880	80	+0.45%	143,001	25.57억
2026-07-10	17,450	18,130	17,450	17,800	570	+3.31%	151,305	26.93억
2026-07-09	18,130	18,150	17,000	17,230	-770	-4.28%	205,026	35.33억
2026-07-08	18,680	18,680	17,770	18,000	-550	-2.96%	158,849	28.59억
2026-07-07	19,050	19,320	18,450	18,550	-730	-3.79%	264,093	48.99억
2026-07-06	18,660	19,380	18,350	19,280	830	+4.50%	230,712	44.48억
2026-07-03	18,610	18,800	18,010	18,450	-60	-0.32%	143,468	26.47억
2026-07-02	18,640	19,290	18,420	18,510	-190	-1.02%	159,223	29.47억
2026-07-01	18,210	18,790	18,210	18,700	740	+4.12%	181,231	33.89억
2026-06-30	19,100	19,320	17,960	17,960	-1,350	-6.99%	200,262	35.97억
2026-06-29	17,390	19,360	17,390	19,310	1,600	+9.03%	215,640	41.64억
2026-06-26	18,050	18,170	17,330	17,710	-330	-1.83%	135,645	24.02억
2026-06-25	19,200	19,480	18,030	18,040	-1,000	-5.25%	205,266	37.03억
2026-06-24	19,300	19,700	18,850	19,040	-270	-1.40%	138,531	26.38억
2026-06-23	19,510	19,980	19,180	19,310	-190	-0.97%	161,747	31.23억
2026-06-22	20,400	20,400	19,420	19,500	-950	-4.65%	131,542	25.65억
2026-06-19	20,100	20,450	19,870	20,450	250	+1.24%	240,514	49.19억
2026-06-18	20,350	20,550	19,970	20,200	-200	-0.98%	133,544	26.98억
2026-06-17	20,850	20,900	20,200	20,400	-350	-1.69%	150,797	30.76억
2026-06-16	20,500	21,200	20,150	20,750	350	+1.72%	284,360	59억
2026-06-15	20,700	20,750	20,150	20,400	480	+2.41%	146,468	29.88억
2026-06-12	20,100	20,400	19,810	19,920	580	+3.00%	136,121	27.12억
2026-06-11	19,430	19,820	19,230	19,340	-290	-1.48%	110,095	21.29억
2026-06-10	19,680	19,750	18,950	19,630	-170	-0.86%	328,469	64.48억
2026-06-09	19,030	19,870	19,000	19,800	790	+4.16%	159,714	31.62억
2026-06-08	18,900	19,470	18,550	19,010	-500	-2.56%	182,857	34.76억
2026-06-05	19,420	19,860	18,850	19,510	90	+0.46%	259,050	50.54억
2026-06-04	19,740	19,840	19,320	19,420	-320	-1.62%	160,662	31.2억
2026-06-02	19,920	19,960	19,055	19,740	-180	-0.90%	255,852	50.51억
2026-06-01	20,150	20,250	19,660	19,920	-630	-3.07%	380,945	75.88억
2026-05-29	20,800	20,800	20,150	20,550	-50	-0.24%	259,547	53.34억
2026-05-28	20,750	20,850	20,100	20,600	-250	-1.20%	148,385	30.57억
2026-05-27	21,450	21,550	20,450	20,850	-550	-2.57%	248,143	51.74억
2026-05-26	22,200	22,450	21,150	21,400	-600	-2.73%	236,791	50.67억
2026-05-22	21,350	22,150	21,300	22,000	900	+4.27%	199,342	43.86억
2026-05-21	21,050	21,350	20,650	21,100	650	+3.18%	116,604	24.6억
2026-05-20	21,200	21,250	20,150	20,450	-750	-3.54%	283,655	58.01억
2026-05-19	22,100	22,150	21,100	21,200	-850	-3.85%	319,492	67.73억
2026-05-18	22,750	22,900	21,750	22,050	-850	-3.71%	158,688	34.99억
2026-05-15	23,250	23,400	22,700	22,900	-550	-2.35%	359,352	82.29억
2026-05-14	22,650	23,550	22,300	23,450	800	+3.53%	452,656	106억
2026-05-13	22,550	22,800	22,050	22,650	100	+0.44%	285,931	64.76억
2026-05-12	23,000	23,100	22,050	22,550	-500	-2.17%	322,639	72.76억
2026-05-11	23,150	23,350	22,850	23,050	-200	-0.86%	167,168	38.53억
2026-05-08	23,200	23,450	22,600	23,250	-150	-0.64%	200,343	46.58억
2026-05-07	22,700	23,700	22,400	23,400	1,350	+6.12%	516,554	121억
2026-05-06	22,650	22,700	21,900	22,050	-550	-2.43%	195,958	43.21억
2026-05-04	23,100	23,150	22,300	22,600	-350	-1.53%	208,149	47.04억
2026-04-30	23,500	23,600	22,800	22,950	-550	-2.34%	288,846	66.29억
2026-04-29	23,550	23,850	23,050	23,500	-200	-0.84%	369,020	86.72억
2026-04-28	23,200	24,350	22,950	23,700	750	+3.27%	509,127	121억
2026-04-27	24,950	25,050	22,850	22,950	-1,350	-5.56%	669,650	154억
2026-04-24	24,200	24,950	24,000	24,300	150	+0.62%	371,540	90.28억
2026-04-23	24,750	24,750	23,450	24,150	-150	-0.62%	403,665	97.49억
2026-04-22	23,400	24,650	23,000	24,300	1,100	+4.74%	517,050	126억
2026-04-21	23,100	24,000	23,050	23,200	100	+0.43%	375,717	87.17억
2026-04-20	23,050	23,350	22,700	23,100	-300	-1.28%	263,449	60.86억
2026-04-17	23,750	23,750	23,200	23,400	-250	-1.06%	249,144	58.3억
2026-04-16	23,750	23,900	22,900	23,650	150	+0.64%	385,648	91.21억
2026-04-15	22,900	23,900	22,750	23,500	1,000	+4.44%	548,944	129억
2026-04-14	22,250	22,850	21,950	22,500	700	+3.21%	255,069	57.39억
2026-04-13	22,200	22,250	21,600	21,800	-950	-4.18%	166,556	36.31억
2026-04-10	22,850	22,950	21,950	22,750	650	+2.94%	285,659	64.99억
2026-04-09	21,700	22,550	21,400	22,100	0	0.00%	248,684	54.96억
2026-04-08	21,250	22,850	21,000	22,100	1,650	+8.07%	798,081	176억
2026-04-07	21,100	21,400	20,300	20,450	-50	-0.24%	288,678	59.03억
2026-04-06	20,800	20,900	20,350	20,500	50	+0.24%	146,041	29.94억
2026-04-03	20,650	21,150	20,400	20,450	250	+1.24%	262,336	53.65억
2026-04-02	21,650	21,650	20,100	20,200	-1,200	-5.61%	400,724	80.95억
2026-04-01	21,250	21,550	20,950	21,400	950	+4.65%	291,741	62.43억
2026-03-31	21,450	21,500	20,300	20,450	-1,000	-4.66%	234,787	48.01억
2026-03-30	21,350	21,600	20,900	21,450	-800	-3.60%	160,419	34.41억
2026-03-27	21,800	22,400	21,450	22,250	—	—	182,812	40.68억

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