한국주철관
000970KOSPI· 1차 금속 제조업6,590원0 (0.00%)마감
52주 위치
6,1307,88026%신고가 대비 -16.37%
- 시가총액
- 1,503억
- PER
- 8.32
- PBR
- 0.42
- EPS(TTM)
- 792원
- BPS
- 15,863원
- 배당수익률
- 6.07%
- 자사주비율
- 5.66%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -1.8% | +1.5% | -3.8% | -6.7% | -5.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 6,630 | 6,630 | 6,530 | 6,590 | 0 | 0.00% | 7,483 | 4,931만 |
| 2026-09-21 | 6,570 | 6,595 | 6,490 | 6,590 | -10 | -0.15% | 31,372 | 2.07억 |
| 2026-09-18 | 6,650 | 6,650 | 6,560 | 6,600 | 10 | +0.15% | 13,606 | 8,980만 |
| 2026-09-17 | 6,650 | 6,650 | 6,580 | 6,590 | -60 | -0.90% | 14,835 | 9,776만 |
| 2026-09-16 | 6,600 | 6,650 | 6,600 | 6,650 | 10 | +0.15% | 4,622 | 3,074만 |
| 2026-09-15 | 6,660 | 6,660 | 6,600 | 6,640 | -20 | -0.30% | 10,700 | 7,105만 |
| 2026-09-14 | 6,660 | 6,670 | 6,600 | 6,660 | 0 | 0.00% | 10,498 | 6,992만 |
| 2026-09-11 | 6,670 | 6,690 | 6,580 | 6,660 | -60 | -0.89% | 25,456 | 1.7억 |
| 2026-09-10 | 6,690 | 6,720 | 6,620 | 6,720 | 30 | +0.45% | 5,969 | 4,011만 |
| 2026-09-09 | 6,640 | 6,700 | 6,620 | 6,690 | 30 | +0.45% | 8,399 | 5,619만 |
| 2026-09-08 | 6,620 | 6,680 | 6,600 | 6,660 | 0 | 0.00% | 25,352 | 1.69억 |
| 2026-09-07 | 6,660 | 6,690 | 6,620 | 6,660 | 0 | 0.00% | 23,623 | 1.57억 |
| 2026-09-04 | 6,690 | 6,690 | 6,640 | 6,660 | 10 | +0.15% | 5,903 | 3,931만 |
| 2026-09-03 | 6,720 | 6,730 | 6,640 | 6,650 | -20 | -0.30% | 10,243 | 6,812만 |
| 2026-09-02 | 6,660 | 6,670 | 6,630 | 6,670 | -40 | -0.60% | 3,857 | 2,573만 |
| 2026-09-01 | 6,700 | 6,710 | 6,620 | 6,710 | -20 | -0.30% | 18,801 | 1.26억 |
| 2026-08-31 | 6,730 | 6,730 | 6,650 | 6,730 | 0 | 0.00% | 5,851 | 3,938만 |
| 2026-08-28 | 6,660 | 6,730 | 6,650 | 6,730 | 70 | +1.05% | 5,751 | 3,870만 |
| 2026-08-27 | 6,800 | 6,800 | 6,660 | 6,660 | -150 | -2.20% | 10,669 | 7,106만 |
| 2026-08-26 | 6,810 | 6,840 | 6,720 | 6,810 | 0 | 0.00% | 7,815 | 5,322만 |
| 2026-08-25 | 6,670 | 6,840 | 6,670 | 6,810 | 80 | +1.19% | 11,607 | 7,904만 |
| 2026-08-24 | 6,700 | 6,730 | 6,600 | 6,730 | 20 | +0.30% | 19,092 | 1.28억 |
| 2026-08-21 | 6,760 | 6,760 | 6,600 | 6,710 | -60 | -0.89% | 21,010 | 1.41억 |
| 2026-08-20 | 6,770 | 6,790 | 6,650 | 6,770 | 0 | 0.00% | 30,997 | 2.1억 |
| 2026-08-19 | 6,740 | 6,790 | 6,630 | 6,770 | 30 | +0.45% | 18,724 | 1.27억 |
| 2026-08-18 | 6,820 | 6,820 | 6,680 | 6,740 | -20 | -0.30% | 14,540 | 9,800만 |
| 2026-08-14 | 6,630 | 6,910 | 6,600 | 6,760 | 140 | +2.11% | 37,553 | 2.54억 |
| 2026-08-13 | 6,780 | 6,780 | 6,610 | 6,620 | -80 | -1.19% | 12,832 | 8,495만 |
| 2026-08-12 | 6,760 | 6,810 | 6,620 | 6,700 | -60 | -0.89% | 23,271 | 1.56억 |
| 2026-08-11 | 6,730 | 6,830 | 6,690 | 6,760 | 30 | +0.45% | 31,583 | 2.14억 |
| 2026-08-10 | 6,690 | 6,760 | 6,660 | 6,730 | 40 | +0.60% | 20,005 | 1.35억 |
| 2026-08-07 | 6,570 | 6,700 | 6,530 | 6,690 | 90 | +1.36% | 37,090 | 2.48억 |
| 2026-08-06 | 6,600 | 6,600 | 6,520 | 6,600 | 0 | 0.00% | 7,210 | 4,759만 |
| 2026-08-05 | 6,550 | 6,610 | 6,540 | 6,600 | 60 | +0.92% | 15,818 | 1.04억 |
| 2026-08-04 | 6,530 | 6,560 | 6,480 | 6,540 | 0 | 0.00% | 14,238 | 9,312만 |
| 2026-08-03 | 6,540 | 6,600 | 6,470 | 6,540 | 0 | 0.00% | 6,312 | 4,128만 |
| 2026-07-31 | 6,420 | 6,540 | 6,420 | 6,540 | 100 | +1.55% | 14,907 | 9,749만 |
| 2026-07-30 | 6,350 | 6,550 | 6,350 | 6,440 | 40 | +0.63% | 10,292 | 6,628만 |
| 2026-07-29 | 6,590 | 6,620 | 6,280 | 6,400 | -240 | -3.61% | 43,406 | 2.78억 |
| 2026-07-28 | 6,660 | 6,690 | 6,470 | 6,640 | -20 | -0.30% | 50,812 | 3.37억 |
| 2026-07-27 | 6,620 | 6,710 | 6,530 | 6,660 | 40 | +0.60% | 16,520 | 1.1억 |
| 2026-07-24 | 6,630 | 6,630 | 6,510 | 6,620 | -10 | -0.15% | 7,937 | 5,254만 |
| 2026-07-23 | 6,630 | 6,630 | 6,510 | 6,630 | 100 | +1.53% | 12,178 | 8,074만 |
| 2026-07-22 | 6,500 | 6,610 | 6,470 | 6,530 | 40 | +0.62% | 18,286 | 1.19억 |
| 2026-07-21 | 6,360 | 6,550 | 6,320 | 6,490 | 180 | +2.85% | 35,795 | 2.32억 |
| 2026-07-20 | 6,530 | 6,530 | 6,280 | 6,310 | -250 | -3.81% | 48,848 | 3.08억 |
| 2026-07-16 | 6,670 | 6,670 | 6,500 | 6,560 | -50 | -0.76% | 20,512 | 1.35억 |
| 2026-07-15 | 6,570 | 6,620 | 6,510 | 6,610 | 40 | +0.61% | 27,498 | 1.82억 |
| 2026-07-14 | 6,500 | 6,600 | 6,450 | 6,570 | -50 | -0.76% | 27,705 | 1.82억 |
| 2026-07-13 | 6,600 | 6,670 | 6,450 | 6,620 | 20 | +0.30% | 19,644 | 1.3억 |
| 2026-07-10 | 6,420 | 6,600 | 6,420 | 6,600 | 180 | +2.80% | 16,809 | 1.11억 |
| 2026-07-09 | 6,590 | 6,640 | 6,390 | 6,420 | -170 | -2.58% | 31,119 | 2억 |
| 2026-07-08 | 6,600 | 6,680 | 6,480 | 6,590 | 40 | +0.61% | 17,184 | 1.13억 |
| 2026-07-07 | 6,600 | 6,670 | 6,530 | 6,550 | -70 | -1.06% | 23,950 | 1.57억 |
| 2026-07-06 | 6,750 | 6,770 | 6,550 | 6,620 | -110 | -1.63% | 20,973 | 1.39억 |
| 2026-07-03 | 6,640 | 6,750 | 6,570 | 6,730 | 40 | +0.60% | 13,005 | 8,752만 |
| 2026-07-02 | 6,730 | 6,770 | 6,510 | 6,690 | -40 | -0.59% | 15,529 | 1.04억 |
| 2026-07-01 | 6,600 | 6,760 | 6,600 | 6,730 | 160 | +2.44% | 36,954 | 2.49억 |
| 2026-06-30 | 6,430 | 6,620 | 6,410 | 6,570 | 120 | +1.86% | 32,126 | 2.11억 |
| 2026-06-29 | 6,250 | 6,450 | 6,210 | 6,450 | 300 | +4.88% | 35,189 | 2.27억 |
| 2026-06-26 | 6,330 | 6,440 | 6,130 | 6,150 | -230 | -3.61% | 41,932 | 2.58억 |
| 2026-06-25 | 6,380 | 6,500 | 6,290 | 6,380 | 10 | +0.16% | 34,387 | 2.19억 |
| 2026-06-24 | 6,480 | 6,530 | 6,300 | 6,370 | 40 | +0.63% | 31,597 | 2.01억 |
| 2026-06-23 | 6,490 | 6,490 | 6,300 | 6,330 | -160 | -2.47% | 30,455 | 1.93억 |
| 2026-06-22 | 6,700 | 6,700 | 6,430 | 6,490 | -220 | -3.28% | 44,318 | 2.88억 |
| 2026-06-19 | 6,600 | 6,710 | 6,490 | 6,710 | 70 | +1.05% | 46,167 | 3.1억 |
| 2026-06-18 | 6,750 | 6,890 | 6,640 | 6,640 | -180 | -2.64% | 43,190 | 2.87억 |
| 2026-06-17 | 6,850 | 6,970 | 6,760 | 6,820 | 20 | +0.29% | 29,193 | 1.99억 |
| 2026-06-16 | 6,740 | 6,860 | 6,720 | 6,800 | 30 | +0.44% | 17,069 | 1.16억 |
| 2026-06-15 | 6,760 | 6,790 | 6,700 | 6,770 | 20 | +0.30% | 22,762 | 1.54억 |
| 2026-06-12 | 6,690 | 6,750 | 6,610 | 6,750 | 70 | +1.05% | 28,051 | 1.89억 |
| 2026-06-11 | 6,600 | 6,730 | 6,560 | 6,680 | 30 | +0.45% | 31,617 | 2.11억 |
| 2026-06-10 | 6,700 | 6,700 | 6,530 | 6,650 | -50 | -0.75% | 152 | 101만 |
| 2026-06-09 | 6,590 | 6,890 | 6,520 | 6,700 | 180 | +2.76% | 47,155 | 3.16억 |
| 2026-06-08 | 6,550 | 6,560 | 6,410 | 6,520 | -80 | -1.21% | 44,595 | 2.91억 |
| 2026-06-05 | 6,600 | 6,750 | 6,540 | 6,600 | 20 | +0.30% | 24,746 | 1.63억 |
| 2026-06-04 | 6,590 | 6,740 | 6,540 | 6,580 | -20 | -0.30% | 28,301 | 1.86억 |
| 2026-06-02 | 6,630 | 6,630 | 6,510 | 6,600 | 30 | +0.46% | 40,695 | 2.69억 |
| 2026-06-01 | 6,680 | 6,690 | 6,560 | 6,570 | -130 | -1.94% | 80,661 | 5.3억 |
| 2026-05-29 | 6,750 | 6,750 | 6,650 | 6,700 | 0 | 0.00% | 47,296 | 3.17억 |
| 2026-05-28 | 6,840 | 6,840 | 6,670 | 6,700 | -140 | -2.05% | 88,061 | 5.9억 |
| 2026-05-27 | 6,850 | 6,900 | 6,760 | 6,840 | -10 | -0.15% | 60,384 | 4.13억 |
| 2026-05-26 | 6,950 | 7,010 | 6,830 | 6,850 | -100 | -1.44% | 54,117 | 3.71억 |
| 2026-05-22 | 6,890 | 7,010 | 6,830 | 6,950 | 120 | +1.76% | 21,042 | 1.46억 |
| 2026-05-21 | 6,780 | 6,910 | 6,770 | 6,830 | 110 | +1.64% | 40,931 | 2.8억 |
| 2026-05-20 | 6,860 | 6,860 | 6,700 | 6,720 | -120 | -1.75% | 59,278 | 3.98억 |
| 2026-05-19 | 6,840 | 6,890 | 6,750 | 6,840 | 0 | 0.00% | 52,631 | 3.6억 |
| 2026-05-18 | 7,000 | 7,010 | 6,830 | 6,840 | -160 | -2.29% | 76,525 | 5.23억 |
| 2026-05-15 | 6,970 | 7,090 | 6,940 | 7,000 | 30 | +0.43% | 76,278 | 5.34억 |
| 2026-05-14 | 6,880 | 6,970 | 6,810 | 6,970 | 100 | +1.46% | 29,229 | 2.04억 |
| 2026-05-13 | 6,970 | 6,990 | 6,830 | 6,870 | -30 | -0.43% | 54,432 | 3.74억 |
| 2026-05-12 | 7,020 | 7,050 | 6,890 | 6,900 | -130 | -1.85% | 58,275 | 4.02억 |
| 2026-05-11 | 7,230 | 7,230 | 6,980 | 7,030 | -140 | -1.95% | 82,331 | 5.79억 |
| 2026-05-08 | 7,180 | 7,240 | 7,090 | 7,170 | 0 | 0.00% | 41,224 | 2.96억 |
| 2026-05-07 | 7,120 | 7,190 | 7,080 | 7,170 | 80 | +1.13% | 39,078 | 2.8억 |
| 2026-05-06 | 7,300 | 7,310 | 7,080 | 7,090 | -210 | -2.88% | 73,211 | 5.19억 |
| 2026-05-04 | 7,360 | 7,420 | 7,240 | 7,300 | -50 | -0.68% | 70,633 | 5.16억 |
| 2026-04-30 | 7,360 | 7,400 | 7,270 | 7,350 | -10 | -0.14% | 53,991 | 3.97억 |
| 2026-04-29 | 7,410 | 7,480 | 7,350 | 7,360 | -40 | -0.54% | 88,294 | 6.5억 |
| 2026-04-28 | 7,370 | 7,880 | 7,240 | 7,400 | 80 | +1.09% | 489,321 | 36.21억 |
| 2026-04-27 | 7,360 | 7,370 | 7,260 | 7,320 | 20 | +0.27% | 49,203 | 3.6억 |
| 2026-04-24 | 7,160 | 7,310 | 7,130 | 7,300 | 140 | +1.96% | 74,931 | 5.47억 |
| 2026-04-23 | 7,140 | 7,160 | 7,080 | 7,160 | 40 | +0.56% | 44,009 | 3.15억 |
| 2026-04-22 | 7,120 | 7,160 | 7,020 | 7,120 | 0 | 0.00% | 90,129 | 6.42억 |
| 2026-04-21 | 7,120 | 7,190 | 7,070 | 7,120 | 0 | 0.00% | 35,594 | 2.53억 |
| 2026-04-20 | 7,190 | 7,200 | 7,050 | 7,120 | -80 | -1.11% | 53,431 | 3.8억 |
| 2026-04-17 | 7,170 | 7,200 | 7,030 | 7,200 | 30 | +0.42% | 58,171 | 4.19억 |
| 2026-04-16 | 7,190 | 7,190 | 7,110 | 7,170 | 20 | +0.28% | 23,089 | 1.66억 |
| 2026-04-15 | 7,190 | 7,190 | 7,120 | 7,150 | 0 | 0.00% | 48,933 | 3.5억 |
| 2026-04-14 | 7,080 | 7,160 | 7,030 | 7,150 | 80 | +1.13% | 47,093 | 3.37억 |
| 2026-04-13 | 7,030 | 7,220 | 7,010 | 7,070 | 40 | +0.57% | 49,190 | 3.48억 |
| 2026-04-10 | 7,070 | 7,090 | 7,000 | 7,030 | 50 | +0.72% | 56,820 | 3.99억 |
| 2026-04-09 | 6,910 | 7,160 | 6,860 | 6,980 | 70 | +1.01% | 151,106 | 10.55억 |
| 2026-04-08 | 6,800 | 6,940 | 6,800 | 6,910 | 160 | +2.37% | 88,313 | 6.1억 |
| 2026-04-07 | 6,840 | 6,880 | 6,730 | 6,750 | -130 | -1.89% | 43,477 | 2.93억 |
| 2026-04-06 | 6,900 | 6,910 | 6,820 | 6,880 | -20 | -0.29% | 29,975 | 2.06억 |
| 2026-04-03 | 6,840 | 6,930 | 6,830 | 6,900 | 140 | +2.07% | 61,787 | 4.26억 |
| 2026-04-02 | 6,850 | 6,870 | 6,690 | 6,760 | -60 | -0.88% | 47,861 | 3.24억 |
| 2026-04-01 | 6,720 | 6,850 | 6,710 | 6,820 | 110 | +1.64% | 33,138 | 2.26억 |
| 2026-03-31 | 6,740 | 6,780 | 6,650 | 6,710 | — | — | 35,483 | 2.38억 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)