아이스크림미디어

461300KOSDAQ· 출판업

18,580원-80 (-0.43%)마감yfinance (비공식)

52주 위치

14,13027,55033%신고가 대비 -32.56%

시가총액: 2,476억
PER: 3.27
PBR: 1.04
EPS(TTM): 5,684원
BPS: 17,948원
배당수익률: 8.36%
자사주비율: 4.50%
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 종가18,580원

시가총액2,476억

52주 최고27,550원

52주 최저14,130원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+1.5%	+9.1%	-1.2%	+6.8%	-15.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	18,670	18,790	18,390	18,580	-80	-0.43%	17,950	3.34억
2026-09-18	18,470	18,840	18,470	18,660	170	+0.92%	13,516	2.52억
2026-09-17	18,410	18,700	18,350	18,490	190	+1.04%	21,154	3.91억
2026-09-16	19,210	19,320	18,300	18,300	-800	-4.19%	38,240	7억
2026-09-15	19,220	19,330	18,920	19,100	-120	-0.62%	18,595	3.55억
2026-09-14	19,280	19,470	18,840	19,220	20	+0.10%	19,299	3.71억
2026-09-11	18,930	19,440	18,930	19,200	-70	-0.36%	21,494	4.13억
2026-09-10	19,050	19,530	18,820	19,270	220	+1.15%	21,623	4.17억
2026-09-09	18,960	19,230	18,870	19,050	90	+0.47%	28,548	5.44억
2026-09-08	19,000	19,340	18,950	18,960	-40	-0.21%	21,827	4.14억
2026-09-07	19,620	19,630	19,000	19,000	-540	-2.76%	32,774	6.23억
2026-09-04	19,350	19,640	19,300	19,540	190	+0.98%	22,639	4.42억
2026-09-03	19,310	19,750	19,030	19,350	40	+0.21%	43,420	8.4억
2026-09-02	19,470	19,610	19,290	19,310	-160	-0.82%	24,709	4.77억
2026-09-01	19,440	19,740	19,220	19,470	70	+0.36%	23,146	4.51억
2026-08-31	19,700	19,700	19,050	19,400	-160	-0.82%	21,330	4.14억
2026-08-28	19,200	19,590	19,070	19,560	360	+1.88%	20,170	3.95억
2026-08-27	19,560	19,730	19,000	19,200	-300	-1.54%	38,488	7.39억
2026-08-26	19,010	19,690	18,860	19,500	490	+2.58%	57,582	11.23억
2026-08-25	18,460	19,080	18,130	19,010	540	+2.92%	50,635	9.63억
2026-08-24	18,380	18,700	18,090	18,470	170	+0.93%	30,043	5.55억
2026-08-21	17,990	18,480	17,350	18,300	970	+5.60%	65,589	12억
2026-08-20	17,700	17,700	17,050	17,330	100	+0.58%	17,968	3.11억
2026-08-19	17,860	17,860	16,990	17,230	-260	-1.49%	35,355	6.09억
2026-08-18	18,380	18,390	17,350	17,490	-710	-3.90%	29,631	5.18억
2026-08-14	17,690	18,510	17,490	18,200	520	+2.94%	77,525	14.11억
2026-08-13	17,750	17,900	17,500	17,680	70	+0.40%	22,561	3.99억
2026-08-12	18,480	18,480	17,430	17,610	-620	-3.40%	33,699	5.93억
2026-08-11	18,430	18,950	18,150	18,230	-200	-1.09%	46,136	8.41억
2026-08-10	18,490	18,740	18,120	18,430	430	+2.39%	86,810	16억
2026-08-07	16,620	18,050	16,540	18,000	1,390	+8.37%	102,957	18.53억
2026-08-06	16,500	16,880	16,430	16,610	-10	-0.06%	19,075	3.17억
2026-08-05	16,300	16,680	16,300	16,620	410	+2.53%	15,056	2.5억
2026-08-04	15,450	16,210	15,450	16,210	760	+4.92%	24,332	3.94억
2026-08-03	15,680	15,970	15,320	15,450	-230	-1.47%	16,403	2.53억
2026-07-31	15,600	15,940	15,080	15,680	310	+2.02%	38,563	6.05억
2026-07-30	15,000	15,800	15,000	15,370	-100	-0.65%	15,334	2.36억
2026-07-29	15,880	16,270	15,180	15,470	-280	-1.78%	25,641	3.97억
2026-07-28	16,330	16,330	15,700	15,750	-580	-3.55%	8,987	1.42억
2026-07-27	16,240	16,750	16,210	16,330	120	+0.74%	9,887	1.61억
2026-07-24	16,420	16,570	16,020	16,210	-190	-1.16%	14,175	2.3억
2026-07-23	15,880	16,440	15,880	16,400	520	+3.27%	15,351	2.52억
2026-07-22	15,470	16,050	15,460	15,880	420	+2.72%	14,067	2.23억
2026-07-21	15,430	15,920	15,100	15,460	-30	-0.19%	14,202	2.2억
2026-07-20	15,620	15,910	15,430	15,490	-130	-0.83%	30,287	4.69억
2026-07-16	15,720	15,950	15,490	15,620	140	+0.90%	12,969	2.03억
2026-07-15	15,510	15,730	15,300	15,480	120	+0.78%	28,910	4.48억
2026-07-14	15,890	15,890	15,200	15,360	-540	-3.40%	35,298	5.42억
2026-07-13	15,860	16,860	15,560	15,900	40	+0.25%	23,565	3.75억
2026-07-10	15,710	16,130	15,710	15,860	150	+0.95%	25,278	4.01억
2026-07-09	16,370	16,480	15,700	15,710	-680	-4.15%	36,132	5.68억
2026-07-08	16,210	16,630	16,060	16,390	180	+1.11%	23,008	3.77억
2026-07-07	16,350	16,800	16,000	16,210	-140	-0.86%	51,847	8.4억
2026-07-06	16,470	17,130	16,220	16,350	-120	-0.73%	43,179	7.06억
2026-07-03	16,350	16,560	15,800	16,470	200	+1.23%	37,889	6.24억
2026-07-02	16,550	16,720	16,060	16,270	-250	-1.51%	26,234	4.27억
2026-07-01	15,820	16,620	15,820	16,520	510	+3.19%	36,136	5.97억
2026-06-30	16,320	16,690	15,980	16,010	-310	-1.90%	27,577	4.42억
2026-06-29	16,300	16,640	15,600	16,320	-250	-1.51%	55,923	9.13억
2026-06-26	16,810	16,960	16,300	16,570	-240	-1.43%	49,503	8.2억
2026-06-25	16,180	16,860	16,170	16,810	640	+3.96%	49,072	8.25억
2026-06-24	15,700	16,220	15,520	16,170	470	+2.99%	65,761	10.63억
2026-06-23	16,380	16,780	15,700	15,700	-870	-5.25%	88,291	13.86억
2026-06-22	17,180	17,180	16,230	16,570	-460	-2.70%	49,765	8.25억
2026-06-19	16,800	17,030	16,320	17,030	230	+1.37%	97,152	16.54억
2026-06-18	17,480	17,710	16,000	16,800	-680	-3.89%	74,415	12.5억
2026-06-17	17,650	17,880	17,260	17,480	90	+0.52%	25,295	4.42억
2026-06-16	16,800	17,600	16,630	17,390	610	+3.64%	50,319	8.75억
2026-06-15	16,410	16,920	16,330	16,780	380	+2.32%	42,034	7.05억
2026-06-12	16,740	16,740	16,000	16,400	250	+1.55%	85,482	14.02억
2026-06-11	16,100	16,220	15,810	16,150	-90	-0.55%	67,339	10.88억
2026-06-10	16,200	16,660	16,000	16,240	-500	-2.99%	1	2만
2026-06-09	15,970	16,740	15,970	16,740	770	+4.82%	65,711	11억
2026-06-08	17,000	17,000	15,970	15,970	-1,130	-6.61%	107,927	17.24억
2026-06-05	16,940	17,660	16,510	17,100	370	+2.21%	42,562	7.28억
2026-06-04	16,860	17,040	16,240	16,730	-70	-0.42%	64,062	10.72억
2026-06-02	15,810	17,110	15,810	16,800	700	+4.35%	70,919	11.91억
2026-06-01	16,550	17,100	16,010	16,100	-450	-2.72%	81,839	13.18억
2026-05-29	17,340	17,340	16,250	16,550	-530	-3.10%	89,393	14.79억
2026-05-28	17,700	17,700	16,700	17,080	-390	-2.23%	76,797	13.12억
2026-05-27	17,710	17,740	16,900	17,470	-250	-1.41%	72,618	12.69억
2026-05-26	18,520	18,780	17,700	17,720	-800	-4.32%	93,284	16.53억
2026-05-22	18,390	18,690	18,000	18,520	370	+2.04%	49,340	9.14억
2026-05-21	17,710	18,540	17,710	18,150	450	+2.54%	58,541	10.63억
2026-05-20	17,690	18,010	17,500	17,700	-370	-2.05%	48,112	8.52억
2026-05-19	18,000	18,130	17,200	18,070	70	+0.39%	108,160	19.54억
2026-05-18	18,000	18,390	17,700	18,000	90	+0.50%	139,951	25.19억
2026-05-15	17,220	18,270	17,220	17,910	690	+4.01%	92,062	16.49억
2026-05-14	17,110	17,400	16,960	17,220	110	+0.64%	33,899	5.84억
2026-05-13	17,320	17,670	17,000	17,110	-480	-2.73%	31,557	5.4억
2026-05-12	17,980	17,980	17,250	17,590	-370	-2.06%	58,042	10.21억
2026-05-11	17,550	18,050	17,530	17,960	430	+2.45%	56,819	10.2억
2026-05-08	17,820	17,820	17,300	17,530	70	+0.40%	34,908	6.12억
2026-05-07	17,730	17,830	17,370	17,460	-250	-1.41%	32,230	5.63억
2026-05-06	18,600	18,600	17,410	17,710	-650	-3.54%	63,528	11.25억
2026-05-04	18,630	19,150	18,260	18,360	-240	-1.29%	53,999	9.91억
2026-04-30	19,170	19,170	18,580	18,600	-400	-2.11%	60,918	11.33억
2026-04-29	18,160	19,140	18,030	19,000	810	+4.45%	96,725	18.38억
2026-04-28	17,020	18,270	17,000	18,190	1,040	+6.06%	115,856	21.07억
2026-04-27	16,610	17,410	16,610	17,150	590	+3.56%	74,776	12.82억
2026-04-24	16,190	16,690	16,180	16,560	380	+2.35%	74,709	12.37억
2026-04-23	16,440	16,440	16,060	16,180	-130	-0.80%	50,335	8.14억
2026-04-22	16,530	16,600	16,270	16,310	-220	-1.33%	35,183	5.74억
2026-04-21	16,200	16,555	16,170	16,530	330	+2.04%	57,216	9.46억
2026-04-20	16,200	16,410	16,100	16,200	30	+0.19%	53,598	8.68억
2026-04-17	16,100	16,300	15,900	16,170	70	+0.43%	47,489	7.68억
2026-04-16	15,770	16,140	15,700	16,100	340	+2.16%	54,388	8.76억
2026-04-15	15,550	15,860	15,410	15,760	210	+1.35%	38,993	6.15억
2026-04-14	15,280	15,580	15,270	15,550	290	+1.90%	40,787	6.34억
2026-04-13	15,540	15,670	15,250	15,260	-280	-1.80%	59,497	9.08억
2026-04-10	15,460	15,620	15,200	15,540	210	+1.37%	42,420	6.59억
2026-04-09	15,490	15,490	15,120	15,330	-160	-1.03%	27,729	4.25억
2026-04-08	15,860	15,860	14,900	15,490	10	+0.06%	181,937	28.18억
2026-04-07	15,850	15,850	15,480	15,480	-90	-0.58%	20,120	3.11억
2026-04-06	16,190	16,190	15,550	15,570	-500	-3.11%	28,277	4.4억
2026-04-03	16,090	16,180	15,560	16,070	190	+1.20%	54,714	8.79억
2026-04-02	16,380	16,640	15,790	15,880	-480	-2.93%	46,247	7.34억
2026-04-01	16,830	16,840	15,700	16,360	-360	-2.15%	193,156	31.6억
2026-03-31	16,810	17,090	16,550	16,720	-420	-2.45%	49,833	8.33억
2026-03-30	17,500	17,500	16,900	17,140	—	—	28,513	4.89억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)