모델솔루션

417970KOSDAQ· 기타 기계 및 장비 제조업

10,650원+260 (+2.50%)전일 종가 2026-09-18

52주 위치

8,56031,5009%신고가 대비 -66.19%

시가총액: 681억
PER: 9.97
PBR: 0.94
EPS(TTM): 1,068원
BPS: 11,302원
배당수익률: 2.63%
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 종가10,650원

시가총액681억

52주 최고31,500원

52주 최저8,560원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-3.9%	-20.0%	-46.6%	-59.4%	-15.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	10,720	10,860	10,460	10,650	260	+2.50%	10,018	1.07억
2026-09-17	10,100	10,470	10,100	10,390	190	+1.86%	13,595	1.41억
2026-09-16	10,270	10,340	10,060	10,200	10	+0.10%	5,578	5,690만
2026-09-15	10,030	10,420	10,010	10,190	40	+0.39%	10,406	1.06억
2026-09-14	10,250	10,440	10,010	10,150	-160	-1.55%	10,969	1.11억
2026-09-11	10,380	10,410	10,310	10,310	-70	-0.67%	1,270	1,309만
2026-09-10	10,380	10,480	10,170	10,380	30	+0.29%	5,236	5,435만
2026-09-09	10,470	10,500	10,170	10,350	-120	-1.15%	11,338	1.17억
2026-09-08	10,590	10,680	10,220	10,470	-110	-1.04%	11,011	1.15억
2026-09-07	10,710	10,800	10,460	10,580	-120	-1.12%	8,459	8,950만
2026-09-04	10,380	10,840	10,330	10,700	420	+4.09%	8,429	9,019만
2026-09-03	10,300	10,450	10,040	10,280	-20	-0.19%	7,171	7,372만
2026-09-02	10,300	10,500	10,200	10,300	-240	-2.28%	5,473	5,637만
2026-09-01	10,900	10,910	10,500	10,540	-360	-3.30%	8,744	9,216만
2026-08-31	10,960	10,960	10,420	10,900	-60	-0.55%	11,849	1.29억
2026-08-28	10,450	11,600	10,450	10,960	420	+3.98%	14,028	1.54억
2026-08-27	10,660	10,740	10,440	10,540	40	+0.38%	6,284	6,623만
2026-08-26	10,600	10,680	10,310	10,500	-30	-0.28%	2,727	2,863만
2026-08-25	10,200	10,640	9,860	10,530	330	+3.24%	9,292	9,784만
2026-08-24	10,360	10,580	10,150	10,200	-260	-2.49%	10,153	1.04억
2026-08-21	11,000	11,000	10,180	10,460	-460	-4.21%	10,986	1.15억
2026-08-20	10,810	10,990	10,660	10,920	270	+2.54%	4,188	4,573만
2026-08-19	10,820	11,270	10,550	10,650	-430	-3.88%	11,014	1.17억
2026-08-18	11,820	11,820	11,070	11,080	-590	-5.06%	14,164	1.57억
2026-08-14	11,720	12,150	11,460	11,670	-10	-0.09%	20,858	2.43억
2026-08-13	11,500	12,180	10,800	11,680	190	+1.65%	13,248	1.55억
2026-08-12	11,600	11,600	11,230	11,490	-110	-0.95%	7,807	8,970만
2026-08-11	11,460	11,860	11,340	11,600	150	+1.31%	19,642	2.28억
2026-08-10	10,690	11,540	10,690	11,450	780	+7.31%	27,778	3.18억
2026-08-07	11,050	11,490	10,100	10,670	-380	-3.44%	28,795	3.07억
2026-08-06	11,490	11,610	10,880	11,050	-440	-3.83%	28,343	3.13억
2026-08-05	11,130	11,600	11,070	11,490	490	+4.45%	22,792	2.62억
2026-08-04	10,910	11,400	10,700	11,000	230	+2.14%	17,125	1.88억
2026-08-03	9,960	11,070	9,540	10,770	620	+6.11%	21,375	2.3억
2026-07-31	9,380	10,150	9,380	10,150	850	+9.14%	23,786	2.41억
2026-07-30	8,610	9,600	8,610	9,300	-70	-0.75%	16,356	1.52억
2026-07-29	9,930	10,550	8,560	9,370	-690	-6.86%	37,357	3.5억
2026-07-28	10,210	10,610	9,910	10,060	-730	-6.77%	15,578	1.57억
2026-07-27	11,030	11,300	10,640	10,790	-210	-1.91%	22,310	2.41억
2026-07-24	11,180	11,180	10,500	11,000	-270	-2.40%	14,408	1.58억
2026-07-23	11,900	11,900	10,780	11,270	440	+4.06%	25,140	2.83억
2026-07-22	10,730	11,600	10,730	10,830	370	+3.54%	35,440	3.84억
2026-07-21	9,620	10,810	9,620	10,460	450	+4.50%	15,341	1.6억
2026-07-20	10,370	10,380	9,890	10,010	-570	-5.39%	20,328	2.03억
2026-07-16	10,780	10,890	10,300	10,580	-200	-1.86%	20,919	2.21억
2026-07-15	10,480	10,990	10,420	10,780	500	+4.86%	4,464	4,812만
2026-07-14	10,300	10,580	10,040	10,280	-110	-1.06%	31,527	3.24억
2026-07-13	11,060	11,230	10,360	10,390	-670	-6.06%	13,909	1.45억
2026-07-10	10,120	11,200	10,120	11,060	680	+6.55%	12,530	1.39억
2026-07-09	10,010	10,580	10,000	10,380	100	+0.97%	24,541	2.55억
2026-07-08	10,570	10,910	10,250	10,280	-700	-6.38%	18,389	1.89억
2026-07-07	11,020	11,240	10,500	10,980	-60	-0.54%	9,786	1.07억
2026-07-06	11,350	11,700	10,810	11,040	-310	-2.73%	10,824	1.19억
2026-07-03	10,770	11,400	10,400	11,350	500	+4.61%	12,549	1.42억
2026-07-02	11,600	11,600	10,700	10,850	-620	-5.41%	16,237	1.76억
2026-07-01	11,660	11,760	11,180	11,470	10	+0.09%	7,984	9,158만
2026-06-30	11,410	11,790	11,300	11,460	-310	-2.63%	7,870	9,019만
2026-06-29	10,130	11,770	10,130	11,770	1,280	+12.20%	20,202	2.38억
2026-06-26	10,680	11,000	10,090	10,490	-270	-2.51%	38,664	4.06억
2026-06-25	11,300	11,600	10,760	10,760	-540	-4.78%	34,859	3.75억
2026-06-24	11,020	11,480	10,930	11,300	40	+0.36%	24,692	2.79억
2026-06-23	12,430	12,550	11,200	11,260	-1,270	-10.14%	32,128	3.62억
2026-06-22	13,000	13,000	12,330	12,530	-250	-1.96%	35,865	4.49억
2026-06-19	13,320	13,480	12,010	12,780	-540	-4.05%	30,785	3.93억
2026-06-18	14,200	14,200	13,250	13,320	-700	-4.99%	23,527	3.13억
2026-06-17	14,320	14,400	13,920	14,020	-520	-3.58%	28,935	4.06억
2026-06-16	14,660	15,190	14,000	14,540	30	+0.21%	51,661	7.51억
2026-06-15	16,260	16,260	14,450	14,510	-810	-5.29%	64,888	9.42억
2026-06-12	17,480	17,480	14,300	15,320	1,470	+10.61%	280,202	42.93억
2026-06-11	12,810	13,850	12,450	13,850	1,040	+8.12%	27,045	3.75억
2026-06-10	13,000	14,000	12,700	12,810	-840	-6.15%	177	227만
2026-06-09	12,310	13,870	12,310	13,650	740	+5.73%	36,943	5.04억
2026-06-08	13,370	13,990	12,210	12,910	-1,510	-10.47%	39,254	5.07억
2026-06-05	14,620	15,120	13,660	14,420	-200	-1.37%	46,371	6.69억
2026-06-04	15,030	15,660	14,620	14,620	-580	-3.82%	48,135	7.04억
2026-06-02	16,070	16,280	15,080	15,200	-860	-5.35%	57,407	8.73억
2026-06-01	16,610	16,990	15,510	16,060	-290	-1.77%	88,501	14.21억
2026-05-29	16,630	17,100	15,500	16,350	-130	-0.79%	58,811	9.62억
2026-05-28	17,400	17,580	15,870	16,480	-850	-4.90%	61,477	10.13억
2026-05-27	18,230	18,600	16,920	17,330	-720	-3.99%	46,055	7.98억
2026-05-26	18,500	19,120	18,000	18,050	-220	-1.20%	39,445	7.12억
2026-05-22	17,890	18,300	17,570	18,270	380	+2.12%	28,598	5.22억
2026-05-21	16,790	18,300	16,790	17,890	1,210	+7.25%	33,347	5.97억
2026-05-20	17,990	17,990	16,360	16,680	-1,330	-7.38%	59,343	9.9억
2026-05-19	18,610	18,910	17,720	18,010	-1,160	-6.05%	62,894	11.33억
2026-05-18	19,740	20,050	18,560	19,170	-700	-3.52%	70,568	13.53억
2026-05-15	20,300	21,400	19,330	19,870	-330	-1.63%	143,056	28.43억
2026-05-14	21,500	21,750	20,050	20,200	-1,300	-6.05%	169,566	34.25억
2026-05-13	21,100	22,300	20,500	21,500	650	+3.12%	303,373	65.23억
2026-05-12	18,680	21,950	18,680	20,850	2,340	+12.64%	519,359	108억
2026-05-11	18,600	18,730	17,780	18,510	50	+0.27%	58,110	10.76억
2026-05-08	18,400	19,300	18,260	18,460	-110	-0.59%	77,173	14.25억
2026-05-07	18,880	19,060	18,330	18,570	-310	-1.64%	50,011	9.29억
2026-05-06	18,840	18,940	18,250	18,880	30	+0.16%	44,358	8.37억
2026-05-04	18,610	19,180	18,340	18,850	290	+1.56%	47,647	8.98억
2026-04-30	19,650	19,810	18,540	18,560	-770	-3.98%	81,842	15.19억
2026-04-29	19,210	19,680	19,150	19,330	130	+0.68%	24,025	4.64억
2026-04-28	20,000	20,250	19,100	19,200	-720	-3.61%	45,488	8.73억
2026-04-27	19,480	20,450	19,290	19,920	540	+2.79%	59,264	11.81억
2026-04-24	18,600	19,680	18,600	19,380	730	+3.91%	25,265	4.9억
2026-04-23	19,060	19,200	18,500	18,650	-400	-2.10%	37,840	7.06억
2026-04-22	19,320	19,320	18,750	19,050	-270	-1.40%	36,032	6.86억
2026-04-21	19,500	19,960	19,260	19,320	-380	-1.93%	36,861	7.12억
2026-04-20	19,410	20,700	18,800	19,700	290	+1.49%	67,453	13.29억
2026-04-17	19,400	19,470	18,900	19,410	190	+0.99%	19,377	3.76억
2026-04-16	19,350	19,780	19,110	19,220	-20	-0.10%	22,315	4.29억
2026-04-15	19,300	19,590	19,110	19,240	140	+0.73%	24,427	4.7억
2026-04-14	19,030	19,430	19,000	19,100	330	+1.76%	25,001	4.78억
2026-04-13	18,510	19,030	18,170	18,770	70	+0.37%	14,972	2.81억
2026-04-10	18,310	18,850	18,310	18,700	430	+2.35%	20,275	3.79억
2026-04-09	19,190	19,260	18,260	18,270	-810	-4.25%	21,203	3.87억
2026-04-08	18,600	19,250	18,600	19,080	990	+5.47%	34,400	6.56억
2026-04-07	18,360	18,640	17,770	18,090	-270	-1.47%	23,287	4.21억
2026-04-06	18,020	18,690	17,980	18,360	340	+1.89%	27,382	5.03억
2026-04-03	18,150	18,790	17,690	18,020	110	+0.61%	21,641	3.9억
2026-04-02	19,760	20,150	17,750	17,910	-1,560	-8.01%	52,247	9.36억
2026-04-01	19,280	19,500	18,380	19,470	1,830	+10.37%	38,213	7.44억
2026-03-31	18,600	18,670	17,500	17,640	-1,050	-5.62%	46,729	8.24억
2026-03-30	18,720	18,980	18,140	18,690	-610	-3.16%	36,405	6.8억
2026-03-27	19,350	19,470	18,810	19,300	—	—	50,675	9.78억

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