이수스페셜티케미컬

457190KOSPI· 화학 물질 및 화학제품 제조업; 의약품 제외

65,100원+1,000 (+1.56%)전일 종가 2026-09-18

52주 위치

44,400131,80024%신고가 대비 -50.61%

시가총액: 2.0조1조 9,672억
PER: 297.26
PBR: 14.21
EPS(TTM): 219원
BPS: 4,583원
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 종가65,100원

시가총액1조 9,672억

52주 최고131,800원

52주 최저44,400원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+0.8%	-19.7%	-31.6%	+10.0%	+40.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	65,500	66,000	64,400	65,100	1,000	+1.56%	98,602	64.19억
2026-09-17	65,100	65,400	63,900	64,100	-200	-0.31%	50,796	32.56억
2026-09-16	65,000	65,300	63,600	64,300	-700	-1.08%	68,821	44.25억
2026-09-15	62,900	66,200	62,300	65,000	2,000	+3.17%	103,000	66.95억
2026-09-14	63,700	64,600	62,600	63,000	-1,100	-1.72%	91,988	57.95억
2026-09-11	64,800	66,200	63,600	64,100	-2,500	-3.75%	198,682	127억
2026-09-10	66,600	67,800	65,400	66,600	-1,500	-2.20%	125,436	83.54억
2026-09-09	64,800	68,300	64,400	68,100	3,700	+5.75%	117,729	80.17억
2026-09-08	66,300	67,300	64,300	64,400	-1,500	-2.28%	118,141	76.08억
2026-09-07	65,600	67,200	64,700	65,900	2,600	+4.11%	119,126	78.5억
2026-09-04	63,500	64,500	62,600	63,300	500	+0.80%	102,014	64.57억
2026-09-03	65,200	66,500	61,800	62,800	-1,500	-2.33%	114,396	71.84억
2026-09-02	67,200	68,500	64,000	64,300	-5,300	-7.61%	181,150	116억
2026-09-01	69,900	75,700	68,100	69,600	-400	-0.57%	308,786	215억
2026-08-31	66,600	70,700	65,200	70,000	3,900	+5.90%	254,290	178억
2026-08-28	66,200	67,000	65,000	66,100	-600	-0.90%	86,694	57.3억
2026-08-27	64,100	67,200	64,100	66,700	3,300	+5.21%	139,345	92.94억
2026-08-26	64,000	64,000	61,800	63,400	-500	-0.78%	65,095	41.27억
2026-08-25	63,400	64,000	60,700	63,900	-300	-0.47%	68,763	43.94억
2026-08-24	61,500	65,700	61,500	64,200	4,100	+6.82%	120,662	77.47억
2026-08-21	61,500	62,200	59,400	60,100	-3,200	-5.06%	82,071	49.32억
2026-08-20	64,000	65,700	63,100	63,300	100	+0.16%	73,784	46.71억
2026-08-19	62,600	65,400	60,100	63,200	-1,400	-2.17%	73,951	46.74억
2026-08-18	67,300	68,400	63,900	64,600	-3,600	-5.28%	119,417	77.14억
2026-08-14	67,100	68,700	65,200	68,200	1,500	+2.25%	90,161	61.49억
2026-08-13	67,300	68,200	65,900	66,700	-100	-0.15%	142,748	95.21억
2026-08-12	65,900	69,100	64,100	66,800	1,300	+1.98%	115,305	77.02억
2026-08-11	66,700	68,000	65,400	65,500	-1,400	-2.09%	110,355	72.28억
2026-08-10	63,300	67,300	62,100	66,900	4,100	+6.53%	145,303	97.21억
2026-08-07	63,700	65,100	59,400	62,800	700	+1.13%	125,408	78.76억
2026-08-06	60,100	65,800	60,100	62,100	1,900	+3.16%	159,710	99.18억
2026-08-05	59,500	60,900	58,500	60,200	2,300	+3.97%	110,904	66.76억
2026-08-04	55,000	58,200	55,000	57,900	4,300	+8.02%	121,162	70.15억
2026-08-03	51,600	55,200	50,600	53,600	1,200	+2.29%	100,615	53.93억
2026-07-31	49,500	52,900	49,300	52,400	5,000	+10.55%	142,726	74.79억
2026-07-30	44,400	50,500	44,400	47,400	-550	-1.15%	145,439	68.94억
2026-07-29	52,600	53,100	45,000	47,950	-4,150	-7.97%	179,567	86.1억
2026-07-28	55,200	55,500	51,000	52,100	-5,300	-9.23%	93,420	48.67억
2026-07-27	58,700	58,800	56,000	57,400	0	0.00%	56,191	32.25억
2026-07-24	58,300	60,100	56,800	57,400	-3,300	-5.44%	70,103	40.24억
2026-07-23	55,600	61,000	55,600	60,700	5,200	+9.37%	108,940	66.13억
2026-07-22	56,300	57,800	55,500	55,500	700	+1.28%	96,453	53.53억
2026-07-21	53,000	55,000	51,700	54,800	1,000	+1.86%	140,667	77.09억
2026-07-20	57,400	57,400	53,300	53,800	-4,700	-8.03%	107,361	57.76억
2026-07-16	59,200	61,000	57,100	58,500	-2,400	-3.94%	92,741	54.25억
2026-07-15	60,200	62,500	60,000	60,900	2,100	+3.57%	104,169	63.44억
2026-07-14	61,100	61,500	56,900	58,800	-2,200	-3.61%	141,221	83.04억
2026-07-13	63,700	67,300	60,300	61,000	-2,100	-3.33%	128,996	78.69억
2026-07-10	60,500	64,600	60,500	63,100	3,100	+5.17%	104,837	66.15억
2026-07-09	61,000	63,400	58,700	60,000	-200	-0.33%	194,817	117억
2026-07-08	63,100	64,500	58,700	60,200	-4,800	-7.38%	163,568	98.47억
2026-07-07	65,700	66,800	62,900	65,000	-300	-0.46%	106,428	69.18억
2026-07-06	68,100	68,200	63,000	65,300	-2,900	-4.25%	108,368	70.76억
2026-07-03	66,900	68,300	62,100	68,200	1,300	+1.94%	149,945	102억
2026-07-02	70,600	70,800	66,100	66,900	-4,600	-6.43%	106,776	71.43억
2026-07-01	74,300	75,400	70,400	71,500	0	0.00%	148,776	106억
2026-06-30	73,400	73,500	70,100	71,500	-1,700	-2.32%	139,013	99.39억
2026-06-29	63,800	73,600	63,800	73,200	9,500	+14.91%	294,999	216억
2026-06-26	68,300	69,800	62,000	63,700	-5,700	-8.21%	245,728	157억
2026-06-25	72,000	73,400	68,800	69,400	-2,800	-3.88%	165,384	115억
2026-06-24	71,000	74,400	69,700	72,200	1,200	+1.69%	174,055	126억
2026-06-23	77,500	80,000	70,600	71,000	-6,900	-8.86%	208,202	148억
2026-06-22	79,900	81,400	77,100	77,900	-1,700	-2.14%	111,186	86.61억
2026-06-19	80,400	83,900	76,800	79,600	-1,500	-1.85%	226,531	180억
2026-06-18	85,900	85,900	80,000	81,100	-6,000	-6.89%	169,002	137억
2026-06-17	92,000	92,000	86,500	87,100	-500	-0.57%	133,717	116억
2026-06-16	86,400	88,500	84,600	87,600	2,300	+2.70%	120,838	106억
2026-06-15	87,900	88,500	84,500	85,300	2,000	+2.40%	114,287	97.49억
2026-06-12	82,600	86,100	81,500	83,300	4,100	+5.18%	180,463	150억
2026-06-11	75,700	79,200	73,400	79,200	0	0.00%	239,790	190억
2026-06-10	78,100	81,300	76,300	79,200	-1,200	-1.49%	169,085	134억
2026-06-09	78,500	81,500	76,800	80,400	2,700	+3.47%	141,934	114억
2026-06-08	77,300	80,300	76,700	77,700	-7,800	-9.12%	185,030	144억
2026-06-05	89,300	89,900	82,700	85,500	-3,800	-4.26%	156,914	134억
2026-06-04	90,000	93,000	87,000	89,300	300	+0.34%	170,902	153억
2026-06-02	92,200	96,000	88,800	89,000	-4,600	-4.91%	245,783	219억
2026-06-01	93,500	95,500	91,200	93,600	-2,700	-2.80%	195,394	183억
2026-05-29	99,000	99,100	93,800	96,300	-2,600	-2.63%	229,935	221억
2026-05-28	99,400	101,700	93,800	98,900	3,300	+3.45%	325,135	322억
2026-05-27	100,100	102,200	95,100	95,600	-4,500	-4.50%	244,354	234억
2026-05-26	106,100	106,200	99,500	100,100	-2,400	-2.34%	200,111	200억
2026-05-22	100,600	106,000	99,100	102,500	6,000	+6.22%	241,913	248억
2026-05-21	94,500	97,400	92,900	96,500	5,200	+5.70%	189,845	183억
2026-05-20	93,700	95,600	89,700	91,300	-3,800	-4.00%	210,151	192억
2026-05-19	99,400	100,300	93,200	95,100	-4,500	-4.52%	228,483	217억
2026-05-18	99,900	100,000	94,000	99,600	-2,000	-1.97%	223,876	223억
2026-05-15	110,500	111,900	99,000	101,600	-7,200	-6.62%	331,274	337억
2026-05-14	110,600	111,600	103,500	108,800	2,300	+2.16%	299,160	325억
2026-05-13	102,400	109,300	100,900	106,500	2,900	+2.80%	248,752	265억
2026-05-12	111,000	111,000	100,100	103,600	-6,700	-6.07%	417,598	433억
2026-05-11	113,500	113,500	109,000	110,300	-4,700	-4.09%	317,955	351억
2026-05-08	117,700	118,600	113,000	115,000	-2,700	-2.29%	220,161	253억
2026-05-07	120,900	121,400	116,300	117,700	-4,100	-3.37%	259,454	305억
2026-05-06	123,000	123,100	118,300	121,800	-1,800	-1.46%	364,146	444억
2026-05-04	124,800	128,300	122,800	123,600	2,100	+1.73%	326,787	404억
2026-04-30	124,800	125,600	120,600	121,500	-4,400	-3.49%	325,714	396억
2026-04-29	123,000	127,800	122,600	125,900	2,400	+1.94%	343,762	433억
2026-04-28	125,500	128,700	122,600	123,500	1,700	+1.40%	476,087	588억
2026-04-27	122,600	122,700	118,200	121,800	200	+0.16%	303,476	370억
2026-04-24	123,000	125,500	116,200	121,600	1,100	+0.91%	455,778	554억
2026-04-23	129,300	131,800	117,100	120,500	-9,600	-7.38%	674,324	813억
2026-04-22	130,100	130,750	123,000	130,100	3,100	+2.44%	752,305	979억
2026-04-21	117,000	128,000	114,000	127,000	15,400	+13.80%	1,542,395	1,959억
2026-04-20	112,000	115,500	109,950	111,600	100	+0.09%	447,887	500억
2026-04-17	105,500	118,800	103,300	111,500	8,300	+8.04%	1,426,216	1,590억
2026-04-16	104,900	105,500	102,500	103,200	-1,700	-1.62%	249,357	257억
2026-04-15	98,200	107,200	98,100	104,900	8,100	+8.37%	733,377	769억
2026-04-14	97,500	97,600	95,600	96,800	800	+0.83%	157,355	152억
2026-04-13	94,700	98,600	94,000	96,000	100	+0.10%	174,518	168억
2026-04-10	98,500	98,700	95,600	95,900	-1,400	-1.44%	194,825	187억
2026-04-09	99,400	101,300	97,200	97,300	-2,000	-2.01%	262,214	255억
2026-04-08	99,400	99,600	96,600	99,300	4,800	+5.08%	247,051	245억
2026-04-07	96,500	101,000	93,100	94,500	-2,300	-2.38%	403,403	381억
2026-04-06	92,600	99,100	92,600	96,800	4,400	+4.76%	461,506	447억
2026-04-03	94,100	94,800	89,700	92,400	1,300	+1.43%	172,366	159억
2026-04-02	95,300	99,300	90,000	91,100	-3,900	-4.11%	456,654	416억
2026-04-01	93,400	96,000	92,000	95,000	5,700	+6.38%	213,622	203억
2026-03-31	91,900	92,600	88,000	89,300	-2,500	-2.72%	291,999	261억
2026-03-30	90,000	93,300	89,200	91,800	-2,600	-2.75%	178,288	164억
2026-03-27	90,200	97,700	89,700	94,400	—	—	329,837	311억

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