큐알티

405100KOSDAQ· 기타 전문, 과학 및 기술 서비스업

14,020원+70 (+0.50%)마감yfinance (비공식)

52주 위치

8,06024,20037%신고가 대비 -42.07%

시가총액: 1,723억
PER: 30.02
PBR: 1.95
EPS(TTM): 467원
BPS: 7,205원
배당수익률: 3.42%
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 종가14,020원

시가총액1,723억

52주 최고24,200원

52주 최저8,060원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+41.9%	-2.1%	-21.9%	-11.8%	-15.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-22	14,270	14,360	14,010	14,020	70	+0.50%	30,193	4.23억
2026-09-21	14,140	14,140	13,790	13,950	-50	-0.36%	25,851	3.61억
2026-09-18	13,990	14,310	13,790	14,000	270	+1.97%	21,628	3.03억
2026-09-17	13,400	13,920	13,120	13,730	280	+2.08%	20,036	2.75억
2026-09-16	13,310	13,500	13,120	13,450	330	+2.52%	11,469	1.54억
2026-09-15	13,610	13,610	12,980	13,120	-180	-1.35%	32,603	4.28억
2026-09-14	14,110	14,220	13,250	13,300	-950	-6.67%	35,292	4.69억
2026-09-11	14,150	14,600	13,870	14,250	100	+0.71%	89,259	12.72억
2026-09-10	14,070	14,430	13,370	14,150	590	+4.35%	46,906	6.64억
2026-09-09	13,640	13,890	13,420	13,560	-70	-0.51%	46,969	6.37억
2026-09-08	14,120	14,380	13,600	13,630	-490	-3.47%	52,161	7.11억
2026-09-07	14,000	14,510	13,800	14,120	160	+1.15%	63,908	9.02억
2026-09-04	12,730	14,380	12,730	13,960	1,230	+9.66%	168,854	23.57억
2026-09-03	12,670	13,250	12,670	12,730	80	+0.63%	77,103	9.82억
2026-09-02	12,590	12,870	12,000	12,650	20	+0.16%	28,821	3.65억
2026-09-01	12,340	12,730	12,320	12,630	180	+1.45%	15,794	1.99억
2026-08-31	12,390	12,590	11,980	12,450	-130	-1.03%	36,245	4.51억
2026-08-28	13,130	13,160	12,410	12,580	-550	-4.19%	47,371	5.96억
2026-08-27	13,190	13,300	12,470	13,130	200	+1.55%	109,502	14.38억
2026-08-26	11,910	13,100	11,790	12,930	1,020	+8.56%	187,792	24.28억
2026-08-25	11,340	12,300	10,950	11,910	570	+5.03%	179,220	21.35억
2026-08-24	10,000	11,900	9,880	11,340	1,460	+14.78%	443,806	50.33억
2026-08-21	10,370	10,370	9,810	9,880	-490	-4.73%	75,894	7.5억
2026-08-20	10,670	10,890	9,970	10,370	-200	-1.89%	114,150	11.84억
2026-08-19	10,700	10,970	10,470	10,570	-440	-4.00%	28,152	2.98억
2026-08-18	11,610	11,700	10,840	11,010	-820	-6.93%	69,718	7.68억
2026-08-14	11,710	12,140	11,450	11,830	50	+0.42%	43,805	5.18억
2026-08-13	11,660	12,000	11,610	11,780	120	+1.03%	54,823	6.46억
2026-08-12	11,370	11,710	11,210	11,660	300	+2.64%	37,924	4.42억
2026-08-11	10,960	11,470	10,960	11,360	160	+1.43%	55,661	6.32억
2026-08-10	10,710	11,200	10,600	11,200	680	+6.46%	36,871	4.13억
2026-08-07	10,640	10,770	10,220	10,520	-130	-1.22%	21,601	2.27억
2026-08-06	10,800	10,810	10,290	10,650	-160	-1.48%	28,980	3.09억
2026-08-05	10,600	10,850	10,510	10,810	470	+4.55%	40,608	4.39억
2026-08-04	10,030	10,360	9,920	10,340	330	+3.30%	26,377	2.73억
2026-08-03	9,730	10,230	9,540	10,010	280	+2.88%	25,523	2.55억
2026-07-31	9,000	9,830	9,000	9,730	1,060	+12.23%	52,743	5.13억
2026-07-30	8,150	8,900	8,150	8,670	-20	-0.23%	31,801	2.76억
2026-07-29	9,680	9,760	8,060	8,690	-980	-10.13%	109,822	9.54억
2026-07-28	10,060	10,120	9,450	9,670	-710	-6.84%	67,525	6.53억
2026-07-27	10,480	10,690	10,170	10,380	-40	-0.38%	58,325	6.05억
2026-07-24	10,570	10,750	10,230	10,420	-350	-3.25%	22,449	2.34억
2026-07-23	10,360	10,880	10,360	10,770	390	+3.76%	18,405	1.98억
2026-07-22	10,550	10,910	10,300	10,380	-50	-0.48%	42,837	4.45억
2026-07-21	10,020	10,510	9,900	10,430	280	+2.76%	24,857	2.59억
2026-07-20	10,400	10,930	9,980	10,150	-550	-5.14%	51,945	5.27억
2026-07-16	11,010	11,100	10,440	10,700	-490	-4.38%	42,463	4.54억
2026-07-15	10,860	11,390	10,860	11,190	540	+5.07%	44,649	5억
2026-07-14	10,640	10,900	10,020	10,650	-70	-0.65%	71,373	7.6억
2026-07-13	11,030	11,830	10,650	10,720	-210	-1.92%	101,480	10.88억
2026-07-10	10,430	11,100	10,430	10,930	640	+6.22%	35,405	3.87억
2026-07-09	10,350	10,680	9,950	10,290	-60	-0.58%	65,272	6.72억
2026-07-08	10,840	11,120	10,200	10,350	-650	-5.91%	67,493	6.99억
2026-07-07	11,240	11,580	10,610	11,000	-390	-3.42%	55,639	6.12억
2026-07-06	11,980	11,980	10,920	11,390	-400	-3.39%	46,060	5.25억
2026-07-03	11,570	11,980	10,810	11,790	190	+1.64%	44,217	5.21억
2026-07-02	12,510	12,520	11,510	11,600	-1,060	-8.37%	79,958	9.28억
2026-07-01	12,540	13,130	12,300	12,660	130	+1.04%	51,967	6.58억
2026-06-30	12,620	13,220	12,470	12,530	-300	-2.34%	18,774	2.35억
2026-06-29	12,230	12,900	12,040	12,830	600	+4.91%	54,662	7.01억
2026-06-26	12,580	12,780	11,790	12,230	-340	-2.70%	88,021	10.76억
2026-06-25	12,890	13,250	12,520	12,570	-200	-1.57%	42,404	5.33억
2026-06-24	12,820	13,090	12,040	12,770	70	+0.55%	95,380	12.18억
2026-06-23	14,050	14,270	12,700	12,700	-1,620	-11.31%	82,282	10.45억
2026-06-22	14,090	14,880	14,000	14,320	-190	-1.31%	29,941	4.29억
2026-06-19	15,020	15,030	14,090	14,510	-510	-3.40%	49,761	7.22억
2026-06-18	15,530	15,530	14,850	15,020	-510	-3.28%	39,028	5.86억
2026-06-17	15,370	15,730	15,200	15,530	160	+1.04%	38,276	5.94억
2026-06-16	15,520	15,980	15,300	15,370	-130	-0.84%	62,400	9.59억
2026-06-15	16,200	16,670	15,500	15,500	-450	-2.82%	76,975	11.93억
2026-06-12	15,980	16,470	15,610	15,950	810	+5.35%	70,183	11.19억
2026-06-11	14,450	15,200	13,920	15,140	630	+4.34%	47,003	7.12억
2026-06-10	14,550	15,250	14,130	14,510	-490	-3.27%	122	177만
2026-06-09	13,910	15,480	13,910	15,000	1,300	+9.49%	73,782	11.07억
2026-06-08	14,660	14,660	13,620	13,700	-1,770	-11.44%	77,584	10.63억
2026-06-05	16,510	16,510	15,190	15,470	-1,080	-6.53%	83,683	12.95억
2026-06-04	16,670	17,650	16,510	16,550	-100	-0.60%	57,153	9.46억
2026-06-02	17,410	17,730	16,280	16,650	-1,080	-6.09%	81,934	13.64억
2026-06-01	17,870	18,740	17,400	17,730	-140	-0.78%	115,187	20.42억
2026-05-29	19,200	19,440	17,790	17,870	-1,140	-6.00%	99,002	17.69억
2026-05-28	19,710	20,350	18,100	19,010	-130	-0.68%	118,031	22.44억
2026-05-27	20,300	20,300	19,050	19,140	-620	-3.14%	122,302	23.41억
2026-05-26	20,600	21,250	19,670	19,760	-180	-0.90%	102,818	20.32억
2026-05-22	18,990	19,950	18,850	19,940	950	+5.00%	65,998	13.16억
2026-05-21	17,900	19,210	17,860	18,990	1,760	+10.21%	123,150	23.39억
2026-05-20	17,680	18,030	16,800	17,230	-520	-2.93%	80,501	13.87억
2026-05-19	18,640	18,690	17,470	17,750	-940	-5.03%	59,406	10.54억
2026-05-18	18,700	18,990	17,370	18,690	-180	-0.95%	79,141	14.79억
2026-05-15	20,600	20,700	18,480	18,870	-1,630	-7.95%	140,118	26.44억
2026-05-14	21,650	21,700	19,800	20,500	-600	-2.84%	198,993	40.79억
2026-05-13	19,600	22,500	18,960	21,100	1,880	+9.78%	407,135	85.91억
2026-05-12	20,400	20,650	18,700	19,220	-1,180	-5.78%	176,843	33.99억
2026-05-11	21,300	22,350	20,100	20,400	-900	-4.23%	148,622	30.32억
2026-05-08	21,550	22,250	21,000	21,300	-250	-1.16%	92,673	19.74억
2026-05-07	23,600	23,600	21,450	21,550	-950	-4.22%	232,017	50억
2026-05-06	23,050	24,200	21,850	22,500	50	+0.22%	288,151	64.83억
2026-05-04	21,600	22,750	21,600	22,450	1,350	+6.40%	273,329	61.36억
2026-04-30	20,750	21,800	20,650	21,100	750	+3.69%	200,838	42.38억
2026-04-29	20,800	20,950	19,980	20,350	-500	-2.40%	160,988	32.76억
2026-04-28	21,750	21,750	20,700	20,850	-900	-4.14%	123,146	25.68억
2026-04-27	22,650	23,000	21,500	21,750	-50	-0.23%	219,838	47.81억
2026-04-24	20,950	21,950	20,950	21,800	900	+4.31%	148,526	32.38억
2026-04-23	21,550	21,550	20,350	20,900	-550	-2.56%	124,973	26.12억
2026-04-22	21,000	21,850	20,650	21,450	550	+2.63%	214,279	45.96억
2026-04-21	21,000	21,050	20,100	20,900	0	0.00%	188,162	39.33억
2026-04-20	21,350	22,000	20,600	20,900	-450	-2.11%	140,875	29.44억
2026-04-17	21,000	21,550	20,250	21,350	350	+1.67%	157,725	33.67억
2026-04-16	22,200	22,200	20,500	21,000	-1,200	-5.41%	276,454	58.06억
2026-04-15	22,050	23,500	21,600	22,200	950	+4.47%	427,750	94.96억
2026-04-14	19,780	22,300	19,780	21,250	1,670	+8.53%	1,008,843	214억
2026-04-13	19,410	20,450	18,830	19,580	0	0.00%	318,209	62.31억
2026-04-10	18,660	20,800	18,110	19,580	1,250	+6.82%	1,036,228	203억
2026-04-09	18,300	19,500	18,040	18,330	-70	-0.38%	280,470	51.41억
2026-04-08	17,120	19,070	16,610	18,400	2,810	+18.02%	844,406	155억
2026-04-07	15,480	15,660	15,060	15,590	640	+4.28%	48,042	7.49억
2026-04-06	15,100	15,640	14,940	14,950	-150	-0.99%	37,510	5.61억
2026-04-03	15,560	15,720	15,060	15,100	-100	-0.66%	36,294	5.48억
2026-04-02	16,510	16,730	15,070	15,200	-940	-5.82%	80,313	12.21억
2026-04-01	15,410	16,140	15,410	16,140	1,290	+8.69%	42,075	6.79억
2026-03-31	15,800	15,800	14,840	14,850	—	—	65,694	9.76억

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