SH에너지화학
002360KOSPI· 화학 물질 및 화학제품 제조업; 의약품 제외1,723원-227 (-11.64%)전일 종가 2026-09-18
52주 위치
1,4556,0506%신고가 대비 -71.52%
- 시가총액
- 191억
- PBR
- 0.27
- EPS(TTM)
- -54원
- BPS
- 6,280원
- 자사주비율
- 2.99%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +2.1% | -11.0% | -55.5% | -53.9% | -60.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,950 | 1,950 | 1,721 | 1,723 | -227 | -11.64% | 114,490 | 1.97억 |
| 2026-09-17 | 1,556 | 1,950 | 1,500 | 1,950 | 432 | +28.46% | 202,952 | 3.96억 |
| 2026-09-16 | 1,577 | 1,577 | 1,503 | 1,518 | 3 | +0.20% | 32,808 | 4,980만 |
| 2026-09-15 | 1,522 | 1,580 | 1,515 | 1,515 | -36 | -2.32% | 51,626 | 7,821만 |
| 2026-09-14 | 1,608 | 1,608 | 1,531 | 1,551 | -57 | -3.54% | 49,907 | 7,741만 |
| 2026-09-11 | 1,658 | 1,744 | 1,607 | 1,608 | -53 | -3.19% | 52,446 | 8,433만 |
| 2026-09-10 | 1,670 | 1,750 | 1,600 | 1,661 | -7 | -0.42% | 141,330 | 2.35억 |
| 2026-09-09 | 1,635 | 1,799 | 1,633 | 1,668 | 23 | +1.40% | 108,486 | 1.81억 |
| 2026-09-08 | 1,625 | 1,689 | 1,584 | 1,645 | 58 | +3.65% | 52,776 | 8,682만 |
| 2026-09-07 | 1,604 | 1,631 | 1,563 | 1,587 | -17 | -1.06% | 49,468 | 7,851만 |
| 2026-09-04 | 1,640 | 1,640 | 1,600 | 1,604 | -14 | -0.87% | 11,512 | 1,847만 |
| 2026-09-03 | 1,610 | 1,627 | 1,560 | 1,618 | 6 | +0.37% | 15,451 | 2,500만 |
| 2026-09-02 | 1,673 | 1,673 | 1,582 | 1,612 | -30 | -1.83% | 18,017 | 2,904만 |
| 2026-09-01 | 1,603 | 1,643 | 1,560 | 1,642 | 39 | +2.43% | 21,482 | 3,527만 |
| 2026-08-31 | 1,557 | 1,616 | 1,520 | 1,603 | 46 | +2.95% | 29,146 | 4,672만 |
| 2026-08-28 | 1,524 | 1,595 | 1,501 | 1,557 | 33 | +2.17% | 69,996 | 1.09억 |
| 2026-08-27 | 1,528 | 1,540 | 1,500 | 1,524 | -5 | -0.33% | 17,690 | 2,696만 |
| 2026-08-26 | 1,555 | 1,568 | 1,485 | 1,529 | -39 | -2.49% | 32,107 | 4,909만 |
| 2026-08-25 | 1,580 | 1,580 | 1,485 | 1,568 | 0 | 0.00% | 34,896 | 5,472만 |
| 2026-08-24 | 1,535 | 1,586 | 1,484 | 1,568 | 48 | +3.16% | 24,049 | 3,771만 |
| 2026-08-21 | 1,667 | 1,667 | 1,495 | 1,520 | -150 | -8.98% | 143,230 | 2.18억 |
| 2026-08-20 | 1,687 | 1,687 | 1,611 | 1,670 | -18 | -1.07% | 61,840 | 1.03억 |
| 2026-08-19 | 1,688 | 1,750 | 1,621 | 1,688 | 0 | 0.00% | 51,089 | 8,624만 |
| 2026-08-18 | 1,780 | 1,789 | 1,674 | 1,688 | -64 | -3.65% | 95,099 | 1.61억 |
| 2026-08-14 | 1,752 | 1,766 | 1,710 | 1,752 | 1 | +0.06% | 47,840 | 8,382만 |
| 2026-08-13 | 1,680 | 1,765 | 1,680 | 1,751 | -3 | -0.17% | 32,131 | 5,626만 |
| 2026-08-12 | 1,766 | 1,795 | 1,700 | 1,754 | -11 | -0.62% | 63,770 | 1.12억 |
| 2026-08-11 | 1,749 | 1,797 | 1,650 | 1,765 | 16 | +0.91% | 58,650 | 1.04억 |
| 2026-08-10 | 1,684 | 1,850 | 1,582 | 1,749 | 118 | +7.23% | 187,718 | 3.28억 |
| 2026-08-07 | 1,645 | 1,686 | 1,600 | 1,631 | -14 | -0.85% | 112,496 | 1.83억 |
| 2026-08-06 | 1,996 | 1,996 | 1,455 | 1,645 | -351 | -17.59% | 819,120 | 13.47억 |
| 2026-08-04 | 1,919 | 2,040 | 1,919 | 1,996 | 58 | +2.99% | 48,868 | 9,754만 |
| 2026-08-03 | 2,040 | 2,050 | 1,930 | 1,938 | -49 | -2.47% | 36,205 | 7,017만 |
| 2026-07-31 | 1,897 | 2,000 | 1,897 | 1,987 | 74 | +3.87% | 42,052 | 8,356만 |
| 2026-07-30 | 1,895 | 1,950 | 1,850 | 1,913 | 39 | +2.08% | 107,020 | 2.05억 |
| 2026-07-29 | 1,970 | 2,045 | 1,840 | 1,874 | -115 | -5.78% | 99,338 | 1.86억 |
| 2026-07-28 | 2,000 | 2,035 | 1,935 | 1,989 | -31 | -1.53% | 40,146 | 7,985만 |
| 2026-07-27 | 2,020 | 2,245 | 2,005 | 2,020 | -80 | -3.81% | 117,578 | 2.38억 |
| 2026-07-24 | 2,100 | 2,195 | 2,080 | 2,100 | 0 | 0.00% | 72,815 | 1.53억 |
| 2026-07-23 | 2,000 | 2,180 | 1,975 | 2,100 | 100 | +5.00% | 165,489 | 3.48억 |
| 2026-07-22 | 1,898 | 2,045 | 1,876 | 2,000 | 102 | +5.37% | 47,206 | 9,441만 |
| 2026-07-21 | 1,899 | 1,944 | 1,807 | 1,898 | -1 | -0.05% | 31,752 | 6,027만 |
| 2026-07-20 | 1,940 | 2,130 | 1,860 | 1,899 | -41 | -2.11% | 173,195 | 3.29억 |
| 2026-07-16 | 1,889 | 1,940 | 1,823 | 1,940 | 51 | +2.70% | 40,751 | 7,906만 |
| 2026-07-15 | 1,803 | 1,911 | 1,789 | 1,889 | 96 | +5.35% | 46,113 | 8,711만 |
| 2026-07-14 | 1,818 | 1,930 | 1,720 | 1,793 | -25 | -1.38% | 74,007 | 1.33억 |
| 2026-07-13 | 1,751 | 1,910 | 1,751 | 1,818 | 69 | +3.95% | 118,953 | 2.16억 |
| 2026-07-10 | 1,701 | 1,773 | 1,700 | 1,749 | 48 | +2.82% | 44,710 | 7,820만 |
| 2026-07-09 | 1,601 | 1,719 | 1,601 | 1,701 | 13 | +0.77% | 32,419 | 5,514만 |
| 2026-07-08 | 1,798 | 1,798 | 1,650 | 1,688 | -64 | -3.65% | 18,059 | 3,048만 |
| 2026-07-07 | 1,780 | 1,780 | 1,669 | 1,752 | 52 | +3.06% | 24,000 | 4,205만 |
| 2026-07-06 | 1,613 | 1,799 | 1,613 | 1,700 | -77 | -4.33% | 40,085 | 6,814만 |
| 2026-07-03 | 1,799 | 1,799 | 1,702 | 1,777 | 15 | +0.85% | 22,307 | 3,964만 |
| 2026-07-02 | 1,909 | 1,909 | 1,719 | 1,762 | -93 | -5.01% | 37,852 | 6,670만 |
| 2026-07-01 | 1,746 | 2,100 | 1,704 | 1,855 | 151 | +8.86% | 235,470 | 4.37억 |
| 2026-06-30 | 1,604 | 1,748 | 1,604 | 1,704 | 10 | +0.59% | 32,226 | 5,491만 |
| 2026-06-29 | 1,550 | 1,730 | 1,550 | 1,694 | 77 | +4.76% | 34,570 | 5,856만 |
| 2026-06-26 | 1,690 | 1,690 | 1,552 | 1,617 | -43 | -2.59% | 55,720 | 9,010만 |
| 2026-06-25 | 1,658 | 1,749 | 1,633 | 1,660 | -114 | -6.43% | 50,470 | 8,378만 |
| 2026-06-24 | 1,654 | 1,785 | 1,654 | 1,774 | 34 | +1.95% | 24,131 | 4,281만 |
| 2026-06-23 | 1,788 | 1,822 | 1,733 | 1,740 | -63 | -3.49% | 41,280 | 7,183만 |
| 2026-06-22 | 1,798 | 1,840 | 1,733 | 1,803 | 5 | +0.28% | 67,960 | 1.23억 |
| 2026-06-19 | 1,935 | 1,984 | 1,767 | 1,798 | -137 | -7.08% | 92,157 | 1.66억 |
| 2026-06-18 | 1,998 | 2,005 | 1,935 | 1,935 | -63 | -3.15% | 27,214 | 5,266만 |
| 2026-06-17 | 2,005 | 2,045 | 1,990 | 1,998 | -22 | -1.09% | 27,553 | 5,505만 |
| 2026-06-16 | 2,040 | 2,055 | 1,990 | 2,020 | -20 | -0.98% | 18,970 | 3,832만 |
| 2026-06-15 | 2,070 | 2,100 | 2,020 | 2,040 | 10 | +0.49% | 35,588 | 7,260만 |
| 2026-06-12 | 2,010 | 2,055 | 1,950 | 2,030 | 0 | 0.00% | 64,682 | 1.31억 |
| 2026-06-11 | 1,925 | 2,115 | 1,925 | 2,030 | 82 | +4.21% | 97,316 | 1.98억 |
| 2026-06-10 | 1,923 | 1,985 | 1,878 | 1,948 | 5 | +0.26% | 61 | 12만 |
| 2026-06-09 | 1,892 | 1,946 | 1,874 | 1,943 | 51 | +2.70% | 72,483 | 1.41억 |
| 2026-06-08 | 1,850 | 1,935 | 1,800 | 1,892 | -43 | -2.22% | 74,515 | 1.41억 |
| 2026-06-05 | 1,981 | 1,998 | 1,850 | 1,935 | -45 | -2.27% | 70,106 | 1.36억 |
| 2026-06-04 | 2,025 | 2,095 | 1,979 | 1,980 | -45 | -2.22% | 107,479 | 2.13억 |
| 2026-06-02 | 2,130 | 2,180 | 1,999 | 2,025 | -125 | -5.81% | 120,810 | 2.45억 |
| 2026-06-01 | 2,225 | 2,265 | 2,065 | 2,150 | -70 | -3.15% | 134,885 | 2.9억 |
| 2026-05-29 | 2,360 | 2,430 | 2,160 | 2,220 | -195 | -8.07% | 191,897 | 4.26억 |
| 2026-05-28 | 2,340 | 2,550 | 2,300 | 2,415 | 55 | +2.33% | 198,055 | 4.78억 |
| 2026-05-27 | 2,620 | 2,620 | 2,340 | 2,360 | -260 | -9.92% | 266,818 | 6.3억 |
| 2026-05-26 | 2,955 | 2,960 | 2,520 | 2,620 | -335 | -11.34% | 362,593 | 9.5억 |
| 2026-05-22 | 3,200 | 3,397 | 2,900 | 2,955 | -625 | -17.46% | 426,142 | 12.59억 |
| 2026-04-27 | 3,660 | 3,700 | 3,500 | 3,580 | -80 | -2.19% | 219,258 | 7.85억 |
| 2026-04-24 | 3,690 | 3,730 | 3,650 | 3,660 | 10 | +0.27% | 193,482 | 7.08억 |
| 2026-04-23 | 3,780 | 3,840 | 3,630 | 3,650 | -130 | -3.44% | 232,241 | 8.48억 |
| 2026-04-22 | 3,950 | 3,990 | 3,760 | 3,780 | -170 | -4.30% | 185,873 | 7.03억 |
| 2026-04-21 | 4,070 | 4,070 | 3,930 | 3,950 | -110 | -2.71% | 174,394 | 6.89억 |
| 2026-04-20 | 4,190 | 4,190 | 4,060 | 4,060 | -40 | -0.98% | 96,291 | 3.91억 |
| 2026-04-17 | 4,200 | 4,210 | 4,040 | 4,100 | -100 | -2.38% | 155,390 | 6.37억 |
| 2026-04-16 | 4,370 | 4,370 | 4,150 | 4,200 | -140 | -3.23% | 205,495 | 8.63억 |
| 2026-04-15 | 4,340 | 4,410 | 4,230 | 4,340 | -20 | -0.46% | 159,011 | 6.9억 |
| 2026-04-14 | 4,530 | 4,530 | 4,310 | 4,360 | -170 | -3.75% | 266,828 | 11.63억 |
| 2026-04-13 | 4,280 | 4,600 | 4,200 | 4,530 | 310 | +7.35% | 557,693 | 25.26억 |
| 2026-04-10 | 4,100 | 4,250 | 4,040 | 4,220 | 130 | +3.18% | 123,022 | 5.19억 |
| 2026-04-09 | 4,110 | 4,160 | 4,000 | 4,090 | -10 | -0.24% | 150,193 | 6.14억 |
| 2026-04-08 | 4,100 | 4,100 | 3,990 | 4,100 | -140 | -3.30% | 232,742 | 9.54억 |
| 2026-04-07 | 4,300 | 4,330 | 4,150 | 4,240 | -100 | -2.30% | 212,479 | 9.01억 |
| 2026-04-06 | 4,330 | 4,500 | 4,230 | 4,340 | 10 | +0.23% | 241,750 | 10.49억 |
| 2026-04-03 | 4,200 | 4,380 | 4,170 | 4,330 | 150 | +3.59% | 327,658 | 14.19억 |
| 2026-04-02 | 4,190 | 4,410 | 4,130 | 4,180 | -10 | -0.24% | 610,498 | 25.52억 |
| 2026-04-01 | 4,170 | 4,190 | 4,040 | 4,190 | 30 | +0.72% | 180,876 | 7.58억 |
| 2026-03-31 | 4,330 | 4,340 | 4,090 | 4,160 | -170 | -3.93% | 360,392 | 14.99억 |
| 2026-03-30 | 4,210 | 4,800 | 4,070 | 4,330 | 160 | +3.84% | 1,703,401 | 73.76억 |
| 2026-03-27 | 4,220 | 4,250 | 3,950 | 4,170 | 0 | 0.00% | 349,378 | 14.57억 |
| 2026-03-26 | 4,150 | 4,320 | 4,080 | 4,170 | 20 | +0.48% | 483,360 | 20.16억 |
| 2026-03-25 | 4,090 | 4,310 | 4,020 | 4,150 | 60 | +1.47% | 429,888 | 17.84억 |
| 2026-03-24 | 4,060 | 4,110 | 3,890 | 4,090 | 0 | 0.00% | 430,370 | 17.6억 |
| 2026-03-23 | 4,140 | 4,520 | 4,040 | 4,090 | 40 | +0.99% | 1,362,361 | 55.72억 |
| 2026-03-20 | 4,510 | 4,590 | 4,020 | 4,050 | -390 | -8.78% | 1,028,543 | 41.66억 |
| 2026-03-19 | 4,050 | 4,750 | 4,030 | 4,440 | 570 | +14.73% | 4,796,882 | 213억 |
| 2026-03-18 | 4,030 | 4,030 | 3,780 | 3,870 | -160 | -3.97% | 310,235 | 12.01억 |
| 2026-03-17 | 3,900 | 4,030 | 3,760 | 4,030 | 90 | +2.28% | 357,866 | 14.42억 |
| 2026-03-16 | 4,130 | 4,150 | 3,910 | 3,940 | -120 | -2.96% | 274,781 | 10.83억 |
| 2026-03-13 | 4,310 | 4,520 | 4,040 | 4,060 | -170 | -4.02% | 532,166 | 21.61억 |
| 2026-03-12 | 4,470 | 4,540 | 4,150 | 4,230 | 10 | +0.24% | 588,956 | 24.91억 |
| 2026-03-11 | 4,240 | 4,300 | 4,040 | 4,220 | -20 | -0.47% | 585,984 | 24.73억 |
| 2026-03-10 | 4,090 | 4,450 | 4,090 | 4,240 | -220 | -4.93% | 858,711 | 36.41억 |
| 2026-03-09 | 4,600 | 5,190 | 4,410 | 4,460 | 260 | +6.19% | 3,677,870 | 164억 |
| 2026-03-06 | 4,800 | 5,250 | 4,190 | 4,200 | -330 | -7.28% | 1,242,525 | 52.19억 |
| 2026-03-05 | 4,500 | 5,600 | 4,000 | 4,530 | -970 | -17.64% | 3,827,590 | 173억 |
| 2026-03-04 | 4,850 | 6,050 | 4,430 | 5,500 | — | — | 8,132,588 | 447억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)