유성기업
002920KOSPI· 자동차 및 트레일러 제조업1,854원-8 (-0.43%)시간외
52주 위치
1,6002,59026%신고가 대비 -28.42%
- 시가총액
- 481억
- PBR
- 0.18
- EPS(TTM)
- -1,178원
- BPS
- 10,040원
- 자사주비율
- 1.16%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +5.6% | +9.8% | -6.8% | -16.5% | -9.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 1,844 | 1,877 | 1,844 | 1,854 | -8 | -0.43% | 33,598 | 6,229만 |
| 2026-09-18 | 1,870 | 1,876 | 1,840 | 1,862 | -2 | -0.11% | 55,519 | 1.03억 |
| 2026-09-17 | 1,832 | 1,895 | 1,831 | 1,864 | 28 | +1.53% | 79,873 | 1.49억 |
| 2026-09-16 | 1,843 | 1,869 | 1,823 | 1,836 | -24 | -1.29% | 127,729 | 2.35억 |
| 2026-09-15 | 1,848 | 1,880 | 1,845 | 1,860 | 16 | +0.87% | 34,237 | 6,368만 |
| 2026-09-14 | 1,841 | 1,869 | 1,831 | 1,844 | 3 | +0.16% | 79,837 | 1.47억 |
| 2026-09-11 | 1,836 | 1,877 | 1,796 | 1,841 | 5 | +0.27% | 108,917 | 2.01억 |
| 2026-09-10 | 1,832 | 1,867 | 1,821 | 1,836 | 5 | +0.27% | 45,669 | 8,385만 |
| 2026-09-09 | 1,809 | 1,865 | 1,809 | 1,831 | 22 | +1.22% | 67,773 | 1.24억 |
| 2026-09-08 | 1,800 | 1,850 | 1,754 | 1,809 | 9 | +0.50% | 126,882 | 2.3억 |
| 2026-09-07 | 1,792 | 1,836 | 1,789 | 1,800 | 0 | 0.00% | 134,254 | 2.42억 |
| 2026-09-04 | 1,787 | 1,823 | 1,776 | 1,800 | 14 | +0.78% | 57,122 | 1.03억 |
| 2026-09-03 | 1,809 | 1,809 | 1,779 | 1,786 | -21 | -1.16% | 21,220 | 3,790만 |
| 2026-09-02 | 1,796 | 1,830 | 1,796 | 1,807 | 12 | +0.67% | 4,484 | 810만 |
| 2026-09-01 | 1,830 | 1,830 | 1,778 | 1,795 | 25 | +1.41% | 8,209 | 1,474만 |
| 2026-08-31 | 1,750 | 1,771 | 1,745 | 1,770 | 25 | +1.43% | 3,081 | 545만 |
| 2026-08-28 | 1,733 | 1,760 | 1,731 | 1,745 | 11 | +0.63% | 7,959 | 1,389만 |
| 2026-08-27 | 1,735 | 1,754 | 1,726 | 1,734 | -1 | -0.06% | 7,640 | 1,325만 |
| 2026-08-26 | 1,799 | 1,799 | 1,726 | 1,735 | -2 | -0.12% | 22,790 | 3,954만 |
| 2026-08-25 | 1,756 | 1,772 | 1,690 | 1,737 | -18 | -1.03% | 42,647 | 7,408만 |
| 2026-08-24 | 1,755 | 1,783 | 1,733 | 1,755 | 0 | 0.00% | 21,697 | 3,808만 |
| 2026-08-21 | 1,810 | 1,810 | 1,747 | 1,755 | -55 | -3.04% | 28,683 | 5,034만 |
| 2026-08-20 | 1,785 | 1,810 | 1,763 | 1,810 | 25 | +1.40% | 18,332 | 3,318만 |
| 2026-08-19 | 1,781 | 1,806 | 1,753 | 1,785 | 4 | +0.22% | 15,683 | 2,799만 |
| 2026-08-18 | 1,870 | 1,876 | 1,769 | 1,781 | -79 | -4.25% | 40,548 | 7,222만 |
| 2026-08-14 | 1,876 | 1,877 | 1,839 | 1,860 | -15 | -0.80% | 31,423 | 5,845만 |
| 2026-08-13 | 1,868 | 1,878 | 1,860 | 1,875 | 8 | +0.43% | 5,473 | 1,026만 |
| 2026-08-12 | 1,851 | 1,868 | 1,851 | 1,867 | 7 | +0.38% | 6,136 | 1,146만 |
| 2026-08-11 | 1,856 | 1,866 | 1,842 | 1,860 | 4 | +0.22% | 4,536 | 844만 |
| 2026-08-10 | 1,840 | 1,857 | 1,840 | 1,856 | 0 | 0.00% | 26,091 | 4,842만 |
| 2026-08-07 | 1,850 | 1,865 | 1,850 | 1,856 | -2 | -0.11% | 8,722 | 1,619만 |
| 2026-08-06 | 1,856 | 1,858 | 1,831 | 1,858 | 4 | +0.22% | 8,104 | 1,506만 |
| 2026-08-05 | 1,854 | 1,860 | 1,829 | 1,854 | 5 | +0.27% | 8,744 | 1,621만 |
| 2026-08-04 | 1,824 | 1,851 | 1,813 | 1,849 | 19 | +1.04% | 22,524 | 4,165만 |
| 2026-08-03 | 1,752 | 1,832 | 1,751 | 1,830 | 80 | +4.57% | 19,153 | 3,505만 |
| 2026-07-31 | 1,750 | 1,759 | 1,733 | 1,750 | 0 | 0.00% | 17,553 | 3,072만 |
| 2026-07-30 | 1,708 | 1,750 | 1,708 | 1,750 | 43 | +2.52% | 5,571 | 975만 |
| 2026-07-29 | 1,733 | 1,770 | 1,707 | 1,707 | -43 | -2.46% | 22,517 | 3,844만 |
| 2026-07-28 | 1,700 | 1,750 | 1,700 | 1,750 | -2 | -0.11% | 20,180 | 3,532만 |
| 2026-07-27 | 1,751 | 1,788 | 1,751 | 1,752 | 0 | 0.00% | 12,447 | 2,181만 |
| 2026-07-24 | 1,740 | 1,752 | 1,740 | 1,752 | 9 | +0.52% | 9,450 | 1,656만 |
| 2026-07-23 | 1,750 | 1,755 | 1,743 | 1,743 | 1 | +0.06% | 21,541 | 3,755만 |
| 2026-07-22 | 1,715 | 1,747 | 1,714 | 1,742 | 28 | +1.63% | 6,908 | 1,203만 |
| 2026-07-21 | 1,690 | 1,714 | 1,669 | 1,714 | 18 | +1.06% | 36,510 | 6,258만 |
| 2026-07-20 | 1,750 | 1,762 | 1,651 | 1,696 | -50 | -2.86% | 17,958 | 3,046만 |
| 2026-07-16 | 1,740 | 1,759 | 1,740 | 1,746 | 5 | +0.29% | 7,861 | 1,373만 |
| 2026-07-15 | 1,730 | 1,745 | 1,723 | 1,741 | 15 | +0.87% | 22,045 | 3,838만 |
| 2026-07-14 | 1,741 | 1,752 | 1,725 | 1,726 | -16 | -0.92% | 16,513 | 2,850만 |
| 2026-07-13 | 1,762 | 1,763 | 1,740 | 1,742 | -4 | -0.23% | 14,128 | 2,461만 |
| 2026-07-10 | 1,675 | 1,754 | 1,675 | 1,746 | 71 | +4.24% | 17,955 | 3,135만 |
| 2026-07-09 | 1,690 | 1,696 | 1,670 | 1,675 | -17 | -1.00% | 33,284 | 5,575만 |
| 2026-07-08 | 1,744 | 1,747 | 1,690 | 1,692 | -48 | -2.76% | 82,117 | 1.39억 |
| 2026-07-07 | 1,719 | 1,741 | 1,719 | 1,740 | 21 | +1.22% | 37,611 | 6,544만 |
| 2026-07-06 | 1,718 | 1,721 | 1,704 | 1,719 | 0 | 0.00% | 26,282 | 4,518만 |
| 2026-07-03 | 1,723 | 1,723 | 1,714 | 1,719 | -5 | -0.29% | 4,637 | 797만 |
| 2026-07-02 | 1,730 | 1,732 | 1,711 | 1,724 | 0 | 0.00% | 11,762 | 2,028만 |
| 2026-07-01 | 1,699 | 1,725 | 1,691 | 1,724 | 25 | +1.47% | 7,271 | 1,254만 |
| 2026-06-30 | 1,693 | 1,705 | 1,678 | 1,699 | 6 | +0.35% | 6,263 | 1,064만 |
| 2026-06-29 | 1,629 | 1,713 | 1,629 | 1,693 | 64 | +3.93% | 14,519 | 2,458만 |
| 2026-06-26 | 1,639 | 1,639 | 1,600 | 1,629 | -9 | -0.55% | 55,760 | 9,083만 |
| 2026-06-25 | 1,606 | 1,704 | 1,606 | 1,638 | -52 | -3.08% | 44,713 | 7,324만 |
| 2026-06-24 | 1,700 | 1,712 | 1,603 | 1,690 | -22 | -1.29% | 45,081 | 7,619만 |
| 2026-06-23 | 1,712 | 1,734 | 1,712 | 1,712 | -2 | -0.12% | 8,725 | 1,494만 |
| 2026-06-22 | 1,690 | 1,715 | 1,675 | 1,714 | 26 | +1.54% | 19,617 | 3,362만 |
| 2026-06-19 | 1,787 | 1,787 | 1,687 | 1,688 | -100 | -5.59% | 47,053 | 7,943만 |
| 2026-06-18 | 1,787 | 1,796 | 1,785 | 1,788 | 2 | +0.11% | 10,175 | 1,819만 |
| 2026-06-17 | 1,771 | 1,789 | 1,752 | 1,786 | 14 | +0.79% | 16,419 | 2,932만 |
| 2026-06-16 | 1,763 | 1,782 | 1,763 | 1,772 | 9 | +0.51% | 28,740 | 5,093만 |
| 2026-06-15 | 1,694 | 1,769 | 1,694 | 1,763 | 69 | +4.07% | 9,784 | 1,725만 |
| 2026-06-12 | 1,662 | 1,708 | 1,660 | 1,694 | 30 | +1.80% | 25,988 | 4,402만 |
| 2026-06-11 | 1,672 | 1,682 | 1,661 | 1,664 | -7 | -0.42% | 18,836 | 3,134만 |
| 2026-06-10 | 1,664 | 1,671 | 1,662 | 1,671 | 10 | +0.60% | 10,480 | 1,751만 |
| 2026-06-09 | 1,650 | 1,673 | 1,650 | 1,661 | 14 | +0.85% | 16,374 | 2,720만 |
| 2026-06-08 | 1,693 | 1,709 | 1,646 | 1,647 | -62 | -3.63% | 29,877 | 4,921만 |
| 2026-06-05 | 1,735 | 1,740 | 1,630 | 1,709 | -26 | -1.50% | 60,458 | 1.03억 |
| 2026-06-04 | 1,724 | 1,745 | 1,723 | 1,735 | 12 | +0.70% | 12,876 | 2,234만 |
| 2026-06-02 | 1,711 | 1,750 | 1,640 | 1,723 | 12 | +0.70% | 93,465 | 1.61억 |
| 2026-06-01 | 1,738 | 1,770 | 1,709 | 1,711 | -65 | -3.66% | 58,597 | 1억 |
| 2026-05-29 | 1,781 | 1,784 | 1,762 | 1,776 | -14 | -0.78% | 85,483 | 1.52억 |
| 2026-05-28 | 1,780 | 1,790 | 1,773 | 1,790 | 5 | +0.28% | 106,232 | 1.9억 |
| 2026-05-27 | 1,802 | 1,810 | 1,773 | 1,785 | -16 | -0.89% | 67,904 | 1.21억 |
| 2026-05-26 | 1,834 | 1,841 | 1,801 | 1,801 | -33 | -1.80% | 21,778 | 3,922만 |
| 2026-05-22 | 1,791 | 1,835 | 1,791 | 1,834 | 44 | +2.46% | 29,793 | 5,464만 |
| 2026-05-21 | 1,798 | 1,840 | 1,790 | 1,790 | -7 | -0.39% | 70,810 | 1.27억 |
| 2026-05-20 | 1,800 | 1,810 | 1,780 | 1,797 | -3 | -0.17% | 50,252 | 9,030만 |
| 2026-05-19 | 1,811 | 1,829 | 1,780 | 1,800 | -10 | -0.55% | 89,726 | 1.62억 |
| 2026-05-18 | 1,831 | 1,831 | 1,797 | 1,810 | -18 | -0.98% | 38,658 | 6,997만 |
| 2026-05-15 | 1,808 | 1,843 | 1,796 | 1,828 | 20 | +1.11% | 62,070 | 1.13억 |
| 2026-05-14 | 1,794 | 1,824 | 1,780 | 1,808 | 15 | +0.84% | 56,817 | 1.03억 |
| 2026-05-13 | 1,795 | 1,831 | 1,790 | 1,793 | -3 | -0.17% | 39,081 | 7,007만 |
| 2026-05-12 | 1,822 | 1,862 | 1,796 | 1,796 | -26 | -1.43% | 69,719 | 1.25억 |
| 2026-05-11 | 1,880 | 1,900 | 1,818 | 1,822 | -74 | -3.90% | 142,601 | 2.6억 |
| 2026-05-08 | 1,841 | 1,896 | 1,831 | 1,896 | 53 | +2.88% | 40,309 | 7,643만 |
| 2026-05-07 | 1,858 | 1,858 | 1,827 | 1,843 | -6 | -0.32% | 29,824 | 5,497만 |
| 2026-05-06 | 1,894 | 1,898 | 1,847 | 1,849 | -45 | -2.38% | 95,344 | 1.76억 |
| 2026-05-04 | 1,907 | 1,928 | 1,894 | 1,894 | -20 | -1.04% | 42,950 | 8,135만 |
| 2026-04-30 | 1,946 | 1,946 | 1,912 | 1,914 | -42 | -2.15% | 33,454 | 6,403만 |
| 2026-04-29 | 1,948 | 1,969 | 1,922 | 1,956 | -5 | -0.25% | 59,125 | 1.16억 |
| 2026-04-28 | 1,926 | 1,970 | 1,904 | 1,961 | 31 | +1.61% | 216,913 | 4.25억 |
| 2026-04-27 | 1,943 | 1,972 | 1,925 | 1,930 | -13 | -0.67% | 45,210 | 8,726만 |
| 2026-04-24 | 1,892 | 1,960 | 1,892 | 1,943 | 52 | +2.75% | 167,556 | 3.26억 |
| 2026-04-23 | 1,898 | 1,928 | 1,878 | 1,891 | -7 | -0.37% | 36,823 | 6,963만 |
| 2026-04-22 | 1,900 | 1,929 | 1,893 | 1,898 | -9 | -0.47% | 17,737 | 3,366만 |
| 2026-04-21 | 1,907 | 1,933 | 1,900 | 1,907 | -10 | -0.52% | 49,943 | 9,524만 |
| 2026-04-20 | 1,934 | 1,939 | 1,916 | 1,917 | -17 | -0.88% | 18,600 | 3,566만 |
| 2026-04-17 | 1,919 | 1,945 | 1,900 | 1,934 | 15 | +0.78% | 44,779 | 8,660만 |
| 2026-04-16 | 1,840 | 1,919 | 1,840 | 1,919 | 80 | +4.35% | 50,363 | 9,665만 |
| 2026-04-15 | 1,854 | 1,869 | 1,830 | 1,839 | -15 | -0.81% | 64,810 | 1.19억 |
| 2026-04-14 | 1,840 | 1,855 | 1,828 | 1,854 | 14 | +0.76% | 44,676 | 8,283만 |
| 2026-04-13 | 1,801 | 1,981 | 1,796 | 1,840 | 39 | +2.17% | 343,636 | 6.32억 |
| 2026-04-10 | 1,806 | 1,820 | 1,799 | 1,801 | -5 | -0.28% | 167,919 | 3.02억 |
| 2026-04-09 | 1,840 | 1,840 | 1,790 | 1,806 | -36 | -1.95% | 95,076 | 1.72억 |
| 2026-04-08 | 1,860 | 1,922 | 1,836 | 1,842 | -4 | -0.22% | 44,776 | 8,248만 |
| 2026-04-07 | 1,865 | 1,865 | 1,821 | 1,846 | -19 | -1.02% | 106,173 | 1.96억 |
| 2026-04-06 | 1,864 | 1,865 | 1,840 | 1,865 | 9 | +0.48% | 75,148 | 1.4억 |
| 2026-04-03 | 1,894 | 1,894 | 1,842 | 1,856 | -22 | -1.17% | 110,165 | 2.04억 |
| 2026-04-02 | 1,921 | 1,954 | 1,861 | 1,878 | -51 | -2.64% | 62,961 | 1.18억 |
| 2026-04-01 | 1,922 | 1,964 | 1,914 | 1,929 | 11 | +0.57% | 92,196 | 1.78억 |
| 2026-03-31 | 1,913 | 1,948 | 1,873 | 1,918 | 22 | +1.16% | 70,090 | 1.34억 |
| 2026-03-30 | 1,951 | 1,951 | 1,858 | 1,896 | — | — | 117,485 | 2.23억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)