아이디피
332370KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업5,320원-30 (-0.56%)마감후장 마감 후
52주 위치
4,3805,74069%신고가 대비 -7.32%
- 시가총액
- 706억
- PER
- 6.54
- PBR
- 0.95
- EPS(TTM)
- 814원
- BPS
- 5,597원
- 배당수익률
- 3.20%
- 자사주비율
- 10.19%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +0.8% | +6.0% | +8.2% | +4.7% | +1.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,350 | 5,560 | 5,270 | 5,320 | -30 | -0.56% | 1,371 | 729만 |
| 2026-09-17 | 5,290 | 5,350 | 5,240 | 5,350 | 0 | 0.00% | 270 | 144만 |
| 2026-09-16 | 5,400 | 5,400 | 5,280 | 5,350 | 30 | +0.56% | 127 | 68만 |
| 2026-09-15 | 5,300 | 5,380 | 5,290 | 5,320 | -50 | -0.93% | 357 | 190만 |
| 2026-09-14 | 5,290 | 5,410 | 5,290 | 5,370 | 50 | +0.94% | 2,090 | 1,122만 |
| 2026-09-11 | 5,390 | 5,390 | 5,280 | 5,320 | -20 | -0.37% | 1,176 | 626만 |
| 2026-09-10 | 5,330 | 5,350 | 5,280 | 5,340 | 0 | 0.00% | 312 | 167만 |
| 2026-09-09 | 5,310 | 5,360 | 5,300 | 5,340 | -20 | -0.37% | 2,627 | 1,403만 |
| 2026-09-08 | 5,370 | 5,500 | 5,360 | 5,360 | -10 | -0.19% | 471 | 252만 |
| 2026-09-07 | 5,370 | 5,460 | 5,360 | 5,370 | 10 | +0.19% | 885 | 475만 |
| 2026-09-04 | 5,500 | 5,510 | 5,360 | 5,360 | -140 | -2.55% | 1,478 | 792만 |
| 2026-09-03 | 5,500 | 5,560 | 5,410 | 5,500 | 10 | +0.18% | 13,412 | 7,377만 |
| 2026-09-02 | 5,380 | 5,510 | 5,380 | 5,490 | 90 | +1.67% | 3,337 | 1,832만 |
| 2026-09-01 | 5,330 | 5,520 | 5,320 | 5,400 | 0 | 0.00% | 5,951 | 3,214만 |
| 2026-08-31 | 5,410 | 5,460 | 5,310 | 5,400 | -10 | -0.18% | 1,791 | 967만 |
| 2026-08-28 | 5,250 | 5,410 | 5,250 | 5,410 | 50 | +0.93% | 951 | 514만 |
| 2026-08-27 | 5,290 | 5,360 | 5,270 | 5,360 | 60 | +1.13% | 334 | 179만 |
| 2026-08-26 | 5,300 | 5,300 | 5,250 | 5,300 | 0 | 0.00% | 105 | 56만 |
| 2026-08-25 | 5,240 | 5,340 | 4,985 | 5,300 | 50 | +0.95% | 14,562 | 7,718만 |
| 2026-08-24 | 5,230 | 5,350 | 5,230 | 5,250 | 20 | +0.38% | 1,755 | 921만 |
| 2026-08-21 | 5,250 | 5,270 | 5,230 | 5,230 | -20 | -0.38% | 7,999 | 4,183만 |
| 2026-08-20 | 5,190 | 5,290 | 5,190 | 5,250 | -10 | -0.19% | 1,336 | 701만 |
| 2026-08-19 | 5,240 | 5,290 | 5,050 | 5,260 | -20 | -0.38% | 5,998 | 3,155만 |
| 2026-08-18 | 5,480 | 5,550 | 5,280 | 5,280 | -200 | -3.65% | 7,802 | 4,119만 |
| 2026-08-14 | 5,630 | 5,630 | 5,440 | 5,480 | -150 | -2.66% | 18,598 | 1.02억 |
| 2026-08-13 | 5,560 | 5,630 | 5,480 | 5,630 | 60 | +1.08% | 3,212 | 1,808만 |
| 2026-08-12 | 5,600 | 5,620 | 5,460 | 5,570 | -30 | -0.54% | 3,403 | 1,895만 |
| 2026-08-11 | 5,710 | 5,720 | 5,600 | 5,600 | -110 | -1.93% | 8,789 | 4,922만 |
| 2026-08-10 | 5,600 | 5,740 | 5,600 | 5,710 | 120 | +2.15% | 8,753 | 4,998만 |
| 2026-08-07 | 5,570 | 5,590 | 5,460 | 5,590 | 130 | +2.38% | 3,559 | 1,989만 |
| 2026-08-06 | 5,500 | 5,520 | 5,460 | 5,460 | -40 | -0.73% | 7,664 | 4,185만 |
| 2026-08-05 | 5,540 | 5,630 | 5,500 | 5,500 | -80 | -1.43% | 7,137 | 3,925만 |
| 2026-08-04 | 5,410 | 5,640 | 5,410 | 5,580 | 130 | +2.39% | 7,360 | 4,107만 |
| 2026-08-03 | 5,400 | 5,450 | 5,360 | 5,450 | 50 | +0.93% | 6,098 | 3,323만 |
| 2026-07-31 | 5,270 | 5,400 | 5,220 | 5,400 | 180 | +3.45% | 8,034 | 4,338만 |
| 2026-07-30 | 5,170 | 5,300 | 5,170 | 5,220 | 50 | +0.97% | 13,016 | 6,794만 |
| 2026-07-29 | 5,180 | 5,250 | 5,130 | 5,170 | -30 | -0.58% | 13,103 | 6,774만 |
| 2026-07-28 | 5,250 | 5,250 | 5,050 | 5,200 | -50 | -0.95% | 7,076 | 3,680만 |
| 2026-07-27 | 5,150 | 5,250 | 5,150 | 5,250 | 10 | +0.19% | 2,781 | 1,460만 |
| 2026-07-24 | 5,170 | 5,240 | 5,170 | 5,240 | 70 | +1.35% | 3,511 | 1,840만 |
| 2026-07-23 | 5,180 | 5,250 | 5,140 | 5,170 | -50 | -0.96% | 6,353 | 3,285만 |
| 2026-07-22 | 5,300 | 5,340 | 5,150 | 5,220 | -50 | -0.95% | 4,876 | 2,545만 |
| 2026-07-21 | 5,270 | 5,340 | 5,210 | 5,270 | 0 | 0.00% | 519 | 274만 |
| 2026-07-20 | 5,250 | 5,300 | 5,230 | 5,270 | -20 | -0.38% | 994 | 524만 |
| 2026-07-16 | 5,290 | 5,290 | 5,200 | 5,290 | 0 | 0.00% | 3,606 | 1,908만 |
| 2026-07-15 | 5,230 | 5,300 | 5,230 | 5,290 | 60 | +1.15% | 1,148 | 607만 |
| 2026-07-14 | 5,190 | 5,330 | 5,170 | 5,230 | 0 | 0.00% | 17,490 | 9,147만 |
| 2026-07-13 | 5,290 | 5,340 | 5,210 | 5,230 | -60 | -1.13% | 2,405 | 1,258만 |
| 2026-07-10 | 5,310 | 5,360 | 5,160 | 5,290 | 90 | +1.73% | 2,826 | 1,495만 |
| 2026-07-09 | 5,300 | 5,300 | 5,200 | 5,200 | -90 | -1.70% | 10,558 | 5,490만 |
| 2026-07-08 | 5,300 | 5,300 | 5,210 | 5,290 | -60 | -1.12% | 2,502 | 1,324만 |
| 2026-07-07 | 5,330 | 5,350 | 5,200 | 5,350 | 60 | +1.13% | 11,250 | 6,019만 |
| 2026-07-06 | 5,210 | 5,320 | 5,190 | 5,290 | 90 | +1.73% | 2,466 | 1,305만 |
| 2026-07-03 | 5,250 | 5,260 | 5,150 | 5,200 | -80 | -1.52% | 4,018 | 2,089만 |
| 2026-07-02 | 5,300 | 5,300 | 5,170 | 5,280 | -20 | -0.38% | 4,132 | 2,182만 |
| 2026-07-01 | 5,220 | 5,320 | 5,190 | 5,300 | 80 | +1.53% | 5,659 | 2,999만 |
| 2026-06-30 | 5,240 | 5,250 | 5,190 | 5,220 | -20 | -0.38% | 3,803 | 1,985만 |
| 2026-06-29 | 5,160 | 5,240 | 5,070 | 5,240 | 80 | +1.55% | 2,562 | 1,342만 |
| 2026-06-26 | 5,130 | 5,160 | 5,050 | 5,160 | 30 | +0.58% | 12,241 | 6,316만 |
| 2026-06-25 | 5,050 | 5,180 | 5,050 | 5,130 | 30 | +0.59% | 8,663 | 4,444만 |
| 2026-06-24 | 4,860 | 5,130 | 4,720 | 5,100 | 200 | +4.08% | 18,784 | 9,580만 |
| 2026-06-23 | 5,000 | 5,020 | 4,830 | 4,900 | -120 | -2.39% | 31,327 | 1.54억 |
| 2026-06-22 | 4,950 | 5,040 | 4,835 | 5,020 | 35 | +0.70% | 28,311 | 1.42억 |
| 2026-06-19 | 5,000 | 5,000 | 4,885 | 4,985 | -35 | -0.70% | 51,124 | 2.55억 |
| 2026-06-18 | 5,000 | 5,090 | 4,855 | 5,020 | -20 | -0.40% | 30,061 | 1.51억 |
| 2026-06-17 | 5,070 | 5,080 | 5,010 | 5,040 | -40 | -0.79% | 8,179 | 4,122만 |
| 2026-06-16 | 5,000 | 5,080 | 4,980 | 5,080 | 30 | +0.59% | 10,773 | 5,473만 |
| 2026-06-15 | 5,130 | 5,130 | 4,990 | 5,050 | -30 | -0.59% | 18,283 | 9,233만 |
| 2026-06-12 | 5,080 | 5,110 | 5,060 | 5,080 | 0 | 0.00% | 11,225 | 5,702만 |
| 2026-06-11 | 5,040 | 5,100 | 4,975 | 5,080 | 50 | +0.99% | 29,758 | 1.51억 |
| 2026-06-10 | 5,190 | 5,190 | 5,030 | 5,030 | -100 | -1.95% | 38,395 | 1.93억 |
| 2026-06-09 | 4,990 | 5,200 | 4,990 | 5,130 | 140 | +2.81% | 47,599 | 2.44억 |
| 2026-06-08 | 5,070 | 5,190 | 4,825 | 4,990 | -110 | -2.16% | 66,072 | 3.3억 |
| 2026-06-05 | 5,140 | 5,200 | 5,030 | 5,100 | 60 | +1.19% | 43,373 | 2.21억 |
| 2026-06-04 | 5,080 | 5,230 | 5,040 | 5,040 | -40 | -0.79% | 16,654 | 8,394만 |
| 2026-06-02 | 5,250 | 5,380 | 5,080 | 5,080 | -130 | -2.50% | 27,238 | 1.38억 |
| 2026-06-01 | 5,140 | 5,250 | 5,080 | 5,210 | 70 | +1.36% | 101,697 | 5.3억 |
| 2026-05-29 | 5,150 | 5,290 | 4,910 | 5,140 | -50 | -0.96% | 48,501 | 2.49억 |
| 2026-05-28 | 5,200 | 5,200 | 5,000 | 5,190 | -30 | -0.57% | 21,536 | 1.12억 |
| 2026-05-27 | 5,220 | 5,270 | 5,140 | 5,220 | 10 | +0.19% | 11,621 | 6,066만 |
| 2026-05-26 | 5,190 | 5,320 | 5,160 | 5,210 | -20 | -0.38% | 15,054 | 7,843만 |
| 2026-05-22 | 5,320 | 5,390 | 5,190 | 5,230 | -90 | -1.69% | 6,205 | 3,245만 |
| 2026-05-21 | 5,200 | 5,420 | 5,150 | 5,320 | 80 | +1.53% | 15,691 | 8,348만 |
| 2026-05-20 | 5,270 | 5,270 | 4,985 | 5,240 | -60 | -1.13% | 9,992 | 5,236만 |
| 2026-05-19 | 5,320 | 5,320 | 5,190 | 5,300 | -50 | -0.93% | 5,043 | 2,673만 |
| 2026-05-18 | 5,330 | 5,400 | 5,190 | 5,350 | 10 | +0.19% | 4,721 | 2,526만 |
| 2026-05-15 | 5,300 | 5,480 | 5,220 | 5,340 | 60 | +1.14% | 20,494 | 1.09억 |
| 2026-05-14 | 5,200 | 5,300 | 5,100 | 5,280 | 80 | +1.54% | 23,072 | 1.22억 |
| 2026-05-13 | 5,160 | 5,230 | 5,160 | 5,200 | 40 | +0.78% | 5,598 | 2,911만 |
| 2026-05-12 | 5,240 | 5,260 | 5,120 | 5,160 | -120 | -2.27% | 16,845 | 8,692만 |
| 2026-05-11 | 5,280 | 5,290 | 5,070 | 5,280 | 0 | 0.00% | 5,523 | 2,916만 |
| 2026-05-08 | 5,190 | 5,280 | 5,190 | 5,280 | 80 | +1.54% | 2,381 | 1,257만 |
| 2026-05-07 | 5,280 | 5,280 | 5,190 | 5,200 | -70 | -1.33% | 3,251 | 1,691만 |
| 2026-05-06 | 5,190 | 5,310 | 5,190 | 5,270 | 80 | +1.54% | 6,733 | 3,548만 |
| 2026-05-04 | 5,230 | 5,250 | 5,150 | 5,190 | -30 | -0.57% | 11,462 | 5,949만 |
| 2026-04-30 | 5,210 | 5,250 | 5,150 | 5,220 | 20 | +0.38% | 7,454 | 3,891만 |
| 2026-04-29 | 5,280 | 5,280 | 5,150 | 5,200 | -30 | -0.57% | 3,012 | 1,566만 |
| 2026-04-28 | 5,310 | 5,400 | 5,210 | 5,230 | -80 | -1.51% | 4,175 | 2,184만 |
| 2026-04-27 | 5,430 | 5,430 | 5,260 | 5,310 | -10 | -0.19% | 5,187 | 2,754만 |
| 2026-04-24 | 5,340 | 5,350 | 5,240 | 5,320 | -20 | -0.37% | 2,465 | 1,311만 |
| 2026-04-23 | 5,220 | 5,390 | 5,210 | 5,340 | 80 | +1.52% | 4,284 | 2,288만 |
| 2026-04-22 | 5,190 | 5,280 | 5,110 | 5,260 | 40 | +0.77% | 1,989 | 1,046만 |
| 2026-04-21 | 5,180 | 5,220 | 5,120 | 5,220 | 40 | +0.77% | 7,245 | 3,782만 |
| 2026-04-20 | 5,320 | 5,320 | 5,170 | 5,180 | -100 | -1.89% | 9,462 | 4,901만 |
| 2026-04-17 | 5,350 | 5,370 | 5,230 | 5,280 | -50 | -0.94% | 7,039 | 3,717만 |
| 2026-04-16 | 5,290 | 5,370 | 5,290 | 5,330 | 50 | +0.95% | 7,470 | 3,982만 |
| 2026-04-15 | 5,270 | 5,290 | 5,220 | 5,280 | 20 | +0.38% | 14,141 | 7,466만 |
| 2026-04-14 | 5,190 | 5,280 | 5,190 | 5,260 | 70 | +1.35% | 8,258 | 4,344만 |
| 2026-04-13 | 5,260 | 5,260 | 5,110 | 5,190 | -70 | -1.33% | 13,540 | 7,027만 |
| 2026-04-10 | 5,230 | 5,290 | 5,180 | 5,260 | 80 | +1.54% | 5,057 | 2,660만 |
| 2026-04-09 | 5,180 | 5,270 | 5,140 | 5,180 | 0 | 0.00% | 10,678 | 5,531만 |
| 2026-04-08 | 5,130 | 5,290 | 5,050 | 5,180 | 190 | +3.81% | 31,194 | 1.62억 |
| 2026-04-07 | 5,070 | 5,280 | 4,990 | 4,990 | -80 | -1.58% | 17,690 | 8,827만 |
| 2026-04-06 | 5,050 | 5,090 | 5,000 | 5,070 | 40 | +0.80% | 835 | 423만 |
| 2026-04-03 | 4,980 | 5,050 | 4,960 | 5,030 | 50 | +1.00% | 2,401 | 1,208만 |
| 2026-04-02 | 5,050 | 5,120 | 4,980 | 4,980 | -110 | -2.16% | 5,522 | 2,750만 |
| 2026-04-01 | 5,050 | 5,130 | 5,050 | 5,090 | 90 | +1.80% | 4,243 | 2,160만 |
| 2026-03-31 | 5,100 | 5,100 | 4,905 | 5,000 | -100 | -1.96% | 18,866 | 9,433만 |
| 2026-03-30 | 5,170 | 5,180 | 5,090 | 5,100 | -150 | -2.86% | 3,243 | 1,654만 |
| 2026-03-27 | 5,260 | 5,260 | 5,150 | 5,250 | — | — | 2,296 | 1,205만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)