유디엠텍

389680KOSDAQ· 출판업

2,940원+20 (+0.68%)전일 종가 2026-09-18

52주 위치

9508,83525%신고가 대비 -66.72%

시가총액: 245억
PBR: 2.62
EPS(TTM): -168원
BPS: 1,122원
자사주비율: 0.03%
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 종가2,940원

시가총액245억

52주 최고8,835원

52주 최저950원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+164.2%	+29.5%	-9.1%	+15.7%	-10.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,945	3,200	2,745	2,940	20	+0.68%	404,773	11.9억
2026-09-17	2,600	3,200	2,600	2,920	400	+15.87%	460,478	13.45억
2026-09-16	2,580	2,620	2,470	2,520	-10	-0.40%	67,658	1.7억
2026-09-15	2,500	2,670	2,350	2,530	35	+1.40%	113,389	2.87억
2026-09-14	2,250	2,500	2,250	2,495	275	+12.39%	282,258	7.04억
2026-09-11	2,065	2,415	1,990	2,220	115	+5.46%	218,994	4.86억
2026-09-10	2,055	2,200	2,055	2,105	-25	-1.17%	113,536	2.39억
2026-09-09	1,977	2,170	1,952	2,130	153	+7.74%	141,479	3.01억
2026-09-08	1,995	1,995	1,940	1,977	4	+0.20%	55,887	1.1억
2026-09-07	2,020	2,070	1,940	1,973	9	+0.46%	109,791	2.17억
2026-09-04	1,827	1,978	1,823	1,964	143	+7.85%	121,547	2.39억
2026-09-03	1,797	1,869	1,753	1,821	24	+1.34%	54,486	9,922만
2026-09-02	1,870	1,870	1,724	1,797	-53	-2.86%	63,335	1.14억
2026-09-01	2,120	2,120	1,839	1,850	-78	-4.05%	109,502	2.03억
2026-08-31	1,825	2,090	1,825	1,928	15	+0.78%	306,120	5.9억
2026-08-28	2,025	2,280	1,850	1,913	156	+8.88%	2,761,308	52.82억
2026-08-27	1,362	1,757	1,362	1,757	405	+29.96%	1,428,866	25.11억
2026-08-26	1,065	1,352	1,055	1,352	312	+30.00%	893,430	12.08억
2026-08-25	997	1,060	960	1,040	73	+7.55%	80,584	8,381만
2026-08-24	967	1,014	956	967	0	0.00%	42,286	4,089만
2026-08-21	950	1,034	950	967	-44	-4.35%	79,324	7,671만
2026-08-20	1,115	1,115	986	1,011	-119	-10.53%	198,447	2.01억
2026-08-19	1,119	1,186	1,054	1,130	17	+1.53%	48,482	5,478만
2026-08-18	1,114	1,145	1,080	1,113	-1	-0.09%	93,982	1.05억
2026-08-14	1,139	1,139	1,065	1,114	2	+0.18%	71,892	8,009만
2026-08-13	1,215	1,230	1,110	1,112	-103	-8.48%	162,512	1.81억
2026-08-12	1,112	1,230	1,100	1,215	103	+9.26%	220,410	2.68억
2026-08-11	1,072	1,144	1,021	1,112	40	+3.73%	164,597	1.83억
2026-08-10	1,100	1,103	991	1,072	-68	-5.96%	214,163	2.3억
2026-08-07	1,166	1,408	1,120	1,140	-19	-1.64%	775,174	8.84억
2026-08-06	1,324	1,350	1,100	1,159	-140	-10.78%	274,882	3.19억
2026-08-05	1,350	1,400	1,299	1,299	7	+0.54%	149,276	1.94억
2026-08-04	1,283	1,400	1,274	1,292	9	+0.70%	230,258	2.97억
2026-08-03	1,340	1,340	1,245	1,283	-57	-4.25%	160,675	2.06억
2026-07-31	1,405	1,505	1,234	1,340	-66	-4.69%	318,559	4.27억
2026-07-30	1,401	1,453	1,270	1,406	5	+0.36%	68,239	9,594만
2026-07-29	1,560	1,581	1,380	1,401	-202	-12.60%	130,034	1.82억
2026-07-28	1,516	1,610	1,465	1,603	8	+0.50%	43,446	6,964만
2026-07-27	1,594	1,642	1,537	1,595	3	+0.19%	42,845	6,834만
2026-07-24	1,605	1,649	1,462	1,592	-11	-0.69%	49,090	7,815만
2026-07-23	1,667	1,720	1,504	1,603	-64	-3.84%	110,411	1.77억
2026-07-22	1,451	1,895	1,451	1,667	209	+14.33%	990,474	16.51억
2026-07-21	1,618	1,618	1,372	1,458	-218	-13.01%	101,412	1.48억
2026-07-20	1,671	1,720	1,618	1,676	14	+0.84%	35,322	5,920만
2026-07-16	1,815	1,815	1,610	1,662	-88	-5.03%	43,357	7,206만
2026-07-15	1,847	1,847	1,704	1,750	-25	-1.41%	21,692	3,796만
2026-07-14	1,884	1,901	1,597	1,775	-108	-5.74%	74,448	1.32억
2026-07-13	1,734	2,090	1,734	1,883	149	+8.59%	105,114	1.98억
2026-07-10	1,621	1,776	1,621	1,734	113	+6.97%	57,326	9,940만
2026-07-09	1,565	1,689	1,518	1,621	56	+3.58%	82,959	1.34억
2026-07-08	1,521	1,566	1,420	1,565	44	+2.89%	29,300	4,585만
2026-07-07	1,710	1,710	1,400	1,521	-48	-3.06%	38,757	5,895만
2026-07-06	1,751	1,751	1,522	1,569	19	+1.23%	49,025	7,692만
2026-07-03	1,579	1,659	1,334	1,550	-30	-1.90%	152,408	2.36억
2026-07-02	1,776	1,776	1,571	1,580	-92	-5.50%	62,273	9,839만
2026-07-01	1,672	1,775	1,671	1,672	1	+0.06%	49,424	8,264만
2026-06-30	1,638	1,768	1,638	1,671	33	+2.01%	46,698	7,803만
2026-06-29	1,605	1,678	1,580	1,638	33	+2.06%	82,440	1.35억
2026-06-26	1,860	1,860	1,605	1,605	-255	-13.71%	90,235	1.45억
2026-06-25	1,947	1,961	1,822	1,860	40	+2.20%	56,607	1.05억
2026-06-24	1,824	1,953	1,726	1,820	-4	-0.22%	65,163	1.19억
2026-06-23	1,933	1,955	1,751	1,824	-118	-6.08%	93,323	1.7억
2026-06-22	2,010	2,060	1,931	1,942	-21	-1.07%	84,490	1.64억
2026-06-19	2,250	2,255	1,912	1,963	-307	-13.52%	316,990	6.22억
2026-06-18	2,160	2,740	2,160	2,270	160	+7.58%	1,636,149	37.14억
2026-06-17	2,165	2,190	2,090	2,110	-55	-2.54%	143,839	3.04억
2026-06-16	2,265	2,265	2,155	2,165	-120	-5.25%	121,796	2.64억
2026-06-15	2,325	2,375	2,165	2,285	-40	-1.72%	363,665	8.31억
2026-06-12	2,580	2,890	2,135	2,325	-170	-6.81%	1,698,910	39.5억
2026-06-11	2,950	3,500	2,465	2,495	-205	-7.59%	4,943,583	123억
2026-06-10	2,065	2,700	2,035	2,700	620	+29.81%	322	87만
2026-06-09	2,025	2,205	1,999	2,080	55	+2.72%	59,747	1.24억
2026-06-08	2,195	2,195	1,971	2,025	-170	-7.74%	71,498	1.45억
2026-06-05	2,135	2,330	2,120	2,195	60	+2.81%	36,217	7,950만
2026-06-04	2,170	2,170	2,065	2,135	-40	-1.84%	65,174	1.39억
2026-06-02	2,270	2,300	2,095	2,175	-95	-4.19%	85,646	1.86억
2026-06-01	2,450	2,495	2,210	2,270	-180	-7.35%	189,162	4.29억
2026-05-29	2,420	2,450	2,340	2,450	10	+0.41%	62,051	1.52억
2026-05-28	2,510	2,555	2,350	2,440	-70	-2.79%	93,713	2.29억
2026-05-27	2,620	2,700	2,510	2,510	-110	-4.20%	74,875	1.88억
2026-05-26	2,515	2,752	2,505	2,620	65	+2.54%	187,785	4.92억
2026-05-22	2,535	2,600	2,450	2,555	50	+2.00%	113,431	2.9억
2026-05-21	2,780	2,785	2,475	2,505	-190	-7.05%	388,591	9.73억
2026-05-20	2,610	2,850	2,580	2,695	15	+0.56%	231,208	6.23억
2026-05-19	2,805	2,980	2,645	2,680	-120	-4.29%	186,133	4.99억
2026-05-18	3,005	3,005	2,650	2,800	-200	-6.67%	316,519	8.86억
2026-05-15	3,560	3,565	2,840	3,000	-580	-16.20%	928,706	27.86억
2026-05-14	5,450	5,480	3,380	3,580	-1,050	-22.68%	2,659,990	95.23억
2026-05-13	4,630	4,630	4,630	4,630	1,065	+29.87%	363,579	16.83억
2026-05-12	3,260	3,565	3,040	3,565	820	+29.87%	285,402	10.17억
2026-04-13	2,665	2,850	2,650	2,745	80	+3.00%	116,971	3.21억
2026-04-10	2,635	2,680	2,620	2,665	35	+1.33%	65,420	1.74억
2026-04-09	2,740	2,740	2,585	2,630	-50	-1.87%	49,001	1.29억
2026-04-08	2,550	2,925	2,540	2,680	150	+5.93%	230,929	6.19억
2026-04-07	2,720	2,720	2,510	2,530	-95	-3.62%	64,657	1.64억
2026-04-06	2,660	2,740	2,585	2,625	-25	-0.94%	70,518	1.85억
2026-04-03	2,740	2,745	2,635	2,650	-15	-0.56%	63,157	1.67억
2026-04-02	2,920	2,970	2,660	2,665	-215	-7.47%	111,449	2.97억
2026-04-01	2,930	2,930	2,755	2,880	70	+2.49%	130,317	3.75억
2026-03-31	2,985	2,985	2,805	2,810	-175	-5.86%	96,059	2.7억
2026-03-30	2,995	3,045	2,900	2,985	-65	-2.13%	44,493	1.33억
2026-03-27	3,060	3,060	2,955	3,050	-45	-1.45%	63,485	1.94억
2026-03-26	3,200	3,225	3,050	3,095	-90	-2.83%	53,770	1.66억
2026-03-25	3,150	3,225	3,105	3,185	45	+1.43%	51,788	1.65억
2026-03-24	3,200	3,230	3,000	3,140	45	+1.45%	81,925	2.57억
2026-03-23	3,210	3,210	3,075	3,095	-115	-3.58%	75,949	2.35억
2026-03-20	3,110	3,630	3,050	3,210	100	+3.22%	414,448	13.3억
2026-03-19	3,235	3,295	3,105	3,110	-125	-3.86%	109,719	3.41억
2026-03-18	3,390	3,390	3,230	3,235	-50	-1.52%	103,058	3.33억
2026-03-17	3,330	3,400	3,270	3,285	-35	-1.05%	137,933	4.53억
2026-03-16	3,315	3,410	3,235	3,320	5	+0.15%	106,415	3.53억
2026-03-13	3,315	3,385	3,150	3,315	-80	-2.36%	132,420	4.39억
2026-03-12	3,400	3,590	3,280	3,395	-10	-0.29%	298,510	10.13억
2026-03-11	3,310	3,995	3,100	3,405	290	+9.31%	2,050,998	69.84억
2026-03-10	3,335	3,430	3,065	3,115	-130	-4.01%	180,586	5.63억
2026-03-09	3,375	3,375	3,055	3,245	-205	-5.94%	183,269	5.95억
2026-03-06	3,200	3,595	3,175	3,450	190	+5.83%	296,292	10.22억
2026-03-05	3,060	3,525	3,060	3,260	320	+10.88%	267,260	8.71억
2026-03-04	3,335	3,335	2,795	2,940	-435	-12.89%	313,946	9.23억
2026-03-03	3,645	3,720	3,375	3,375	—	—	282,860	9.55억

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