← 관심 종목 목록
010780

아이에스동서

14,930원 +320 (+2.19%)

현재가 실시간 · 20:20 조회 (네이버 증권) · 아래 일별 시세는 2026-10-01까지 네이버 증권에서 실시간으로 보기 ↗

차트 네이버 증권 · 10.02 02:30 조회

아이에스동서 일봉 차트

시세·투자정보 네이버 증권 · 10.02 02:30 조회

전일14,610
시가14,940
고가15,300
저가14,620
거래량70,260
대금10.5억
시총4,438억
외인소진율6.65%
52주 최고34,500
52주 최저14,320
PER5.50배
EPS2,715원
추정PER2.97배
추정EPS5,028원
PBR0.32배
BPS46,893원
배당수익률3.35%
주당배당금500원
증권사 컨센서스 목표주가 평균 30,000원 (현재가 대비 +100.9%) 투자의견 매수 (4.00 / 5) 2026-09-30 기준

적정주가 계산해보기 → 종목 판독기(AI종목분석) →

투자자별 매매동향 최근 5거래일 · 순매수 주식 수

날짜종가외국인기관개인외국인 보유율
10.01 14,930 -2,035 +8,980 -6,949 6.64%
09.30 14,690 -11,002 +7,027 +3,975 6.65%
09.29 14,690 -43,240 +884 +41,887 6.69%
09.28 14,970 +22,019 -12,112 -7,682 6.84%
09.23 15,050 -37,165 -47 +37,159 6.77%

최신 증권사 리포트

관련 뉴스

일별 시세

날짜 시가 고가 저가 종가 거래량
2026-10-01 14,750 15,300 14,620 14,930 56,596
2026-09-30 14,720 14,830 14,580 14,690 39,033
2026-09-29 15,130 15,170 14,580 14,690 92,056
2026-09-28 15,050 15,180 14,870 14,970 68,443
2026-09-23 15,500 15,500 14,950 15,050 74,059
2026-09-22 15,340 15,650 15,290 15,390 56,729
2026-09-21 15,480 15,490 15,130 15,300 58,850
2026-09-18 15,040 15,680 15,030 15,500 69,808
2026-09-17 15,480 15,500 14,850 15,020 128,507
2026-09-16 15,480 15,520 15,300 15,520 34,562
2026-09-15 15,350 15,680 15,210 15,490 50,851
2026-09-14 15,450 15,650 15,330 15,440 63,675
2026-09-11 15,440 15,880 15,360 15,770 53,678
2026-09-10 15,500 15,700 15,240 15,530 95,297
2026-09-09 15,570 15,700 15,450 15,500 60,323
2026-09-08 15,720 16,070 15,570 15,570 115,015
2026-09-07 15,680 16,030 15,600 15,710 98,587
2026-09-04 15,670 15,810 15,510 15,740 64,448
2026-09-03 15,610 15,850 15,300 15,670 111,732
2026-09-02 15,610 15,680 15,280 15,610 98,883
2026-09-01 16,220 16,220 15,620 15,790 106,566
2026-08-31 16,090 16,090 15,840 16,070 78,516
2026-08-28 16,100 16,490 15,900 16,340 84,897
2026-08-27 16,070 16,300 15,940 16,200 109,144
2026-08-26 16,270 16,350 15,770 16,140 112,162
2026-08-25 15,900 16,160 15,610 16,160 87,636
2026-08-24 15,330 16,220 15,200 16,080 158,682
2026-08-21 15,860 15,860 15,010 15,060 144,418
2026-08-20 14,790 16,150 14,460 16,050 299,080
2026-08-19 15,620 15,620 14,320 14,540 444,947
2026-08-18 16,850 16,980 15,550 15,730 212,827
2026-08-14 18,020 18,100 15,890 16,730 581,319
2026-08-13 0 0 0 18,000 199,329
2026-08-12 19,750 19,750 19,120 19,540 56,710
2026-08-11 19,500 19,800 19,300 19,540 33,955
2026-08-10 19,230 19,590 18,890 19,590 37,753
2026-08-07 19,240 19,600 18,820 19,230 37,692
2026-08-06 19,260 19,660 19,020 19,470 39,090
2026-08-05 19,210 19,710 19,150 19,510 57,899
2026-08-04 18,800 19,300 18,430 19,170 83,262

출처: 네이버 증권 10.02 02:30 조회 · 한국거래소(KRX) 09.30 종가 기준 · 네이버 뉴스 10.02 02:30 조회