태광산업
003240KOSPI· 화학 물질 및 화학제품 제조업; 의약품 제외896,000원-19,000 (-2.08%)장중장중 · 종가 09-18
52주 위치
708,0001,634,00020%신고가 대비 -45.17%
- 시가총액
- 9,976억
- PBR
- 0.23
- BPS
- 3,817,792원
- 배당수익률
- 0.20%
- 자사주비율
- 24.41%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| 0.0% | +0.1% | -24.7% | +17.6% | -1.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 927,000 | 927,000 | 896,000 | 896,000 | -19,000 | -2.08% | 1,337 | 11.98억 |
| 2026-09-17 | 911,000 | 919,000 | 896,000 | 915,000 | 7,000 | +0.77% | 722 | 6.61억 |
| 2026-09-16 | 904,000 | 915,000 | 900,000 | 908,000 | 1,000 | +0.11% | 441 | 4억 |
| 2026-09-15 | 918,000 | 923,000 | 902,000 | 907,000 | 1,000 | +0.11% | 730 | 6.62억 |
| 2026-09-14 | 912,000 | 916,000 | 901,000 | 906,000 | -2,000 | -0.22% | 726 | 6.58억 |
| 2026-09-11 | 897,000 | 924,000 | 897,000 | 908,000 | -11,000 | -1.20% | 834 | 7.57억 |
| 2026-09-10 | 908,000 | 926,000 | 904,000 | 919,000 | -6,000 | -0.65% | 1,262 | 11.6억 |
| 2026-09-09 | 922,000 | 925,000 | 907,000 | 925,000 | 16,000 | +1.76% | 623 | 5.76억 |
| 2026-09-08 | 924,000 | 924,000 | 902,000 | 909,000 | -3,000 | -0.33% | 951 | 8.64억 |
| 2026-09-07 | 907,000 | 912,000 | 894,000 | 912,000 | 11,000 | +1.22% | 598 | 5.45억 |
| 2026-09-04 | 950,000 | 951,000 | 891,000 | 901,000 | -38,000 | -4.05% | 2,029 | 18.28억 |
| 2026-09-03 | 947,000 | 959,000 | 920,000 | 939,000 | 6,000 | +0.64% | 1,516 | 14.24억 |
| 2026-09-02 | 949,000 | 996,000 | 932,000 | 933,000 | -20,000 | -2.10% | 2,227 | 20.78억 |
| 2026-09-01 | 919,000 | 953,000 | 918,000 | 953,000 | 21,000 | +2.25% | 1,765 | 16.82억 |
| 2026-08-31 | 909,000 | 933,000 | 896,000 | 932,000 | 14,000 | +1.53% | 1,433 | 13.36억 |
| 2026-08-28 | 888,000 | 918,000 | 866,000 | 918,000 | 19,000 | +2.11% | 1,296 | 11.9억 |
| 2026-08-27 | 907,000 | 913,000 | 893,000 | 899,000 | -3,000 | -0.33% | 1,345 | 12.09억 |
| 2026-08-26 | 915,000 | 919,000 | 885,000 | 902,000 | 0 | 0.00% | 768 | 6.93억 |
| 2026-08-25 | 888,000 | 904,000 | 870,000 | 902,000 | 9,000 | +1.01% | 2,061 | 18.59억 |
| 2026-08-24 | 868,000 | 896,000 | 861,000 | 893,000 | 32,000 | +3.72% | 1,941 | 17.33억 |
| 2026-08-21 | 867,000 | 879,000 | 857,000 | 861,000 | -14,000 | -1.60% | 1,006 | 8.66억 |
| 2026-08-20 | 884,000 | 903,000 | 871,000 | 875,000 | -10,000 | -1.13% | 1,602 | 14.02억 |
| 2026-08-19 | 884,000 | 887,000 | 853,000 | 885,000 | -11,000 | -1.23% | 1,550 | 13.72억 |
| 2026-08-18 | 920,000 | 928,000 | 883,000 | 896,000 | -34,000 | -3.66% | 1,334 | 11.95억 |
| 2026-08-14 | 927,000 | 958,000 | 911,000 | 930,000 | -13,000 | -1.38% | 1,764 | 16.41억 |
| 2026-08-13 | 929,000 | 949,000 | 928,000 | 943,000 | 26,000 | +2.84% | 1,939 | 18.28억 |
| 2026-08-12 | 940,000 | 945,000 | 917,000 | 917,000 | -26,000 | -2.76% | 1,388 | 12.73억 |
| 2026-08-11 | 941,000 | 950,000 | 929,000 | 943,000 | -1,000 | -0.11% | 1,284 | 12.11억 |
| 2026-08-10 | 932,000 | 954,000 | 932,000 | 944,000 | 25,000 | +2.72% | 1,226 | 11.57억 |
| 2026-08-07 | 904,000 | 923,000 | 903,000 | 919,000 | 9,000 | +0.99% | 1,502 | 13.8억 |
| 2026-08-06 | 904,000 | 925,000 | 896,000 | 910,000 | 6,000 | +0.66% | 1,721 | 15.66억 |
| 2026-08-05 | 872,000 | 906,000 | 872,000 | 904,000 | 24,000 | +2.73% | 1,981 | 17.91억 |
| 2026-08-04 | 846,000 | 886,000 | 846,000 | 880,000 | 12,000 | +1.38% | 1,989 | 17.5억 |
| 2026-08-03 | 841,000 | 887,000 | 841,000 | 868,000 | 11,000 | +1.28% | 2,172 | 18.85억 |
| 2026-07-31 | 868,000 | 868,000 | 834,000 | 857,000 | 5,000 | +0.59% | 2,794 | 23.94억 |
| 2026-07-30 | 808,000 | 865,000 | 808,000 | 852,000 | 40,000 | +4.93% | 3,682 | 31.37억 |
| 2026-07-29 | 874,000 | 874,000 | 794,000 | 812,000 | -31,000 | -3.68% | 2,453 | 19.92억 |
| 2026-07-28 | 878,000 | 883,000 | 831,000 | 843,000 | -52,000 | -5.81% | 1,053 | 8.88억 |
| 2026-07-27 | 901,000 | 924,000 | 880,000 | 895,000 | 4,000 | +0.45% | 2,244 | 20.08억 |
| 2026-07-24 | 878,000 | 923,000 | 874,000 | 891,000 | 9,000 | +1.02% | 1,875 | 16.71억 |
| 2026-07-23 | 865,000 | 883,000 | 849,000 | 882,000 | 38,000 | +4.50% | 2,216 | 19.55억 |
| 2026-07-22 | 843,000 | 882,000 | 826,000 | 844,000 | 21,000 | +2.55% | 1,874 | 15.82억 |
| 2026-07-21 | 832,000 | 847,000 | 807,000 | 823,000 | 2,000 | +0.24% | 3,222 | 26.52억 |
| 2026-07-20 | 866,000 | 876,000 | 821,000 | 821,000 | -45,000 | -5.20% | 1,764 | 14.48억 |
| 2026-07-16 | 856,000 | 878,000 | 850,000 | 866,000 | 9,000 | +1.05% | 1,069 | 9.26억 |
| 2026-07-15 | 919,000 | 924,000 | 853,000 | 857,000 | -27,000 | -3.05% | 3,266 | 27.99억 |
| 2026-07-14 | 855,000 | 910,000 | 832,000 | 884,000 | 30,000 | +3.51% | 5,370 | 47.47억 |
| 2026-07-13 | 852,000 | 918,000 | 845,000 | 854,000 | 3,000 | +0.35% | 3,814 | 32.57억 |
| 2026-07-10 | 806,000 | 875,000 | 806,000 | 851,000 | 45,000 | +5.58% | 3,336 | 28.39억 |
| 2026-07-09 | 837,000 | 837,000 | 800,000 | 806,000 | -25,000 | -3.01% | 2,749 | 22.16억 |
| 2026-07-08 | 877,000 | 877,000 | 817,000 | 831,000 | -33,000 | -3.82% | 1,696 | 14.09억 |
| 2026-07-07 | 842,000 | 868,000 | 837,000 | 864,000 | 21,000 | +2.49% | 1,316 | 11.37억 |
| 2026-07-06 | 874,000 | 882,000 | 818,000 | 843,000 | -25,000 | -2.88% | 3,710 | 31.28억 |
| 2026-07-03 | 885,000 | 885,000 | 832,000 | 868,000 | 5,000 | +0.58% | 4,272 | 37.08억 |
| 2026-07-02 | 856,000 | 886,000 | 810,000 | 863,000 | 18,000 | +2.13% | 2,268 | 19.57억 |
| 2026-07-01 | 831,000 | 853,000 | 819,000 | 845,000 | 31,000 | +3.81% | 2,417 | 20.42억 |
| 2026-06-30 | 832,000 | 869,000 | 811,000 | 814,000 | -35,000 | -4.12% | 1,860 | 15.14억 |
| 2026-06-29 | 795,000 | 861,000 | 795,000 | 849,000 | 54,000 | +6.79% | 3,384 | 28.73억 |
| 2026-06-26 | 809,000 | 809,000 | 772,000 | 795,000 | -15,000 | -1.85% | 2,902 | 23.07억 |
| 2026-06-25 | 828,000 | 855,000 | 808,000 | 810,000 | -15,000 | -1.82% | 2,223 | 18.01억 |
| 2026-06-24 | 839,000 | 839,000 | 803,000 | 825,000 | 4,000 | +0.49% | 3,505 | 28.92억 |
| 2026-06-23 | 855,000 | 885,000 | 820,000 | 821,000 | -50,000 | -5.74% | 3,375 | 27.71억 |
| 2026-06-22 | 901,000 | 911,000 | 871,000 | 871,000 | -32,000 | -3.54% | 1,862 | 16.22억 |
| 2026-06-19 | 890,000 | 913,000 | 870,000 | 903,000 | 8,000 | +0.89% | 2,585 | 23.34억 |
| 2026-06-18 | 913,000 | 922,000 | 894,000 | 895,000 | -26,000 | -2.82% | 1,079 | 9.66억 |
| 2026-06-17 | 930,000 | 947,000 | 917,000 | 921,000 | -15,000 | -1.60% | 1,140 | 10.5억 |
| 2026-06-16 | 936,000 | 953,000 | 932,000 | 936,000 | 1,000 | +0.11% | 911 | 8.53억 |
| 2026-06-15 | 967,000 | 969,000 | 932,000 | 935,000 | -11,000 | -1.16% | 1,335 | 12.48억 |
| 2026-06-12 | 922,000 | 959,000 | 919,000 | 946,000 | 44,000 | +4.88% | 1,973 | 18.66억 |
| 2026-06-11 | 904,000 | 915,000 | 872,000 | 902,000 | -3,000 | -0.33% | 3,131 | 28.24억 |
| 2026-06-10 | 880,000 | 928,000 | 859,000 | 905,000 | 15,000 | +1.69% | 2,578 | 23.33억 |
| 2026-06-09 | 837,000 | 930,000 | 834,000 | 890,000 | 68,000 | +8.27% | 3,214 | 28.6억 |
| 2026-06-08 | 837,000 | 860,000 | 814,000 | 822,000 | -48,000 | -5.52% | 2,075 | 17.06억 |
| 2026-06-05 | 910,000 | 910,000 | 867,000 | 870,000 | -42,000 | -4.61% | 2,517 | 21.9억 |
| 2026-06-04 | 902,000 | 938,000 | 902,000 | 912,000 | -18,000 | -1.94% | 2,061 | 18.8억 |
| 2026-06-02 | 933,000 | 933,000 | 880,000 | 930,000 | -19,000 | -2.00% | 2,895 | 26.92억 |
| 2026-06-01 | 959,000 | 966,000 | 930,000 | 949,000 | -20,000 | -2.06% | 1,718 | 16.3억 |
| 2026-05-29 | 1,008,000 | 1,008,000 | 948,000 | 969,000 | -24,000 | -2.42% | 2,523 | 24.45억 |
| 2026-05-28 | 1,001,000 | 1,005,000 | 959,000 | 993,000 | -8,000 | -0.80% | 2,466 | 24.49억 |
| 2026-05-27 | 1,008,000 | 1,015,000 | 991,000 | 1,001,000 | -18,000 | -1.77% | 1,830 | 18.32억 |
| 2026-05-26 | 1,054,000 | 1,054,000 | 1,007,000 | 1,019,000 | -5,000 | -0.49% | 1,964 | 20.01억 |
| 2026-05-22 | 1,033,000 | 1,040,000 | 1,010,000 | 1,024,000 | 11,000 | +1.09% | 1,770 | 18.12억 |
| 2026-05-21 | 991,000 | 1,024,000 | 991,000 | 1,013,000 | 44,000 | +4.54% | 2,209 | 22.38억 |
| 2026-05-20 | 1,010,000 | 1,010,000 | 959,000 | 969,000 | -25,000 | -2.52% | 3,073 | 29.78억 |
| 2026-05-19 | 999,000 | 1,007,000 | 969,000 | 994,000 | -20,000 | -1.97% | 2,289 | 22.75억 |
| 2026-05-18 | 1,015,000 | 1,020,000 | 949,000 | 1,014,000 | 3,000 | +0.30% | 1,639 | 16.62억 |
| 2026-05-15 | 1,070,000 | 1,078,000 | 990,000 | 1,011,000 | -68,000 | -6.30% | 4,193 | 42.39억 |
| 2026-05-14 | 1,060,000 | 1,079,000 | 1,025,000 | 1,079,000 | 21,000 | +1.98% | 5,634 | 60.79억 |
| 2026-05-13 | 1,099,000 | 1,099,000 | 1,033,000 | 1,058,000 | -37,000 | -3.38% | 3,124 | 33.05억 |
| 2026-05-12 | 1,139,000 | 1,139,000 | 1,047,000 | 1,095,000 | -38,000 | -3.35% | 3,423 | 37.48억 |
| 2026-05-11 | 1,116,000 | 1,138,000 | 1,110,000 | 1,133,000 | 10,000 | +0.89% | 2,238 | 25.36억 |
| 2026-05-08 | 1,129,000 | 1,129,000 | 1,091,000 | 1,123,000 | -6,000 | -0.53% | 2,952 | 33.15억 |
| 2026-05-07 | 1,165,000 | 1,165,000 | 1,111,000 | 1,129,000 | -33,000 | -2.84% | 5,398 | 60.94억 |
| 2026-05-06 | 1,186,000 | 1,188,000 | 1,157,000 | 1,162,000 | -28,000 | -2.35% | 3,494 | 40.6억 |
| 2026-05-04 | 1,201,000 | 1,206,000 | 1,186,000 | 1,190,000 | 0 | 0.00% | 1,327 | 15.79억 |
| 2026-04-30 | 1,214,000 | 1,216,000 | 1,184,000 | 1,190,000 | -29,000 | -2.38% | 2,082 | 24.78억 |
| 2026-04-29 | 1,185,000 | 1,220,000 | 1,185,000 | 1,219,000 | 17,000 | +1.41% | 1,150 | 14.02억 |
| 2026-04-28 | 1,211,000 | 1,233,000 | 1,202,000 | 1,202,000 | -12,000 | -0.99% | 1,444 | 17.36억 |
| 2026-04-27 | 1,227,000 | 1,234,000 | 1,211,000 | 1,214,000 | -15,000 | -1.22% | 1,237 | 15.02억 |
| 2026-04-24 | 1,212,000 | 1,236,000 | 1,202,000 | 1,229,000 | 12,000 | +0.99% | 1,901 | 23.36억 |
| 2026-04-23 | 1,233,000 | 1,233,000 | 1,195,000 | 1,217,000 | 5,000 | +0.41% | 1,953 | 23.77억 |
| 2026-04-22 | 1,226,000 | 1,230,000 | 1,206,000 | 1,212,000 | -25,000 | -2.02% | 1,815 | 22억 |
| 2026-04-21 | 1,243,000 | 1,250,000 | 1,223,000 | 1,237,000 | 3,000 | +0.24% | 1,229 | 15.2억 |
| 2026-04-20 | 1,267,000 | 1,267,000 | 1,234,000 | 1,234,000 | -29,000 | -2.30% | 1,560 | 19.25억 |
| 2026-04-17 | 1,279,000 | 1,285,000 | 1,257,000 | 1,263,000 | -28,000 | -2.17% | 1,125 | 14.21억 |
| 2026-04-16 | 1,270,000 | 1,307,000 | 1,250,000 | 1,291,000 | 22,000 | +1.73% | 2,614 | 33.75억 |
| 2026-04-15 | 1,297,000 | 1,320,000 | 1,261,000 | 1,269,000 | 28,000 | +2.26% | 3,068 | 38.93억 |
| 2026-04-14 | 1,168,000 | 1,250,000 | 1,168,000 | 1,241,000 | 82,000 | +7.08% | 3,723 | 46.2억 |
| 2026-04-13 | 1,172,000 | 1,172,000 | 1,146,000 | 1,159,000 | -15,000 | -1.28% | 1,556 | 18.03억 |
| 2026-04-10 | 1,177,000 | 1,213,000 | 1,162,000 | 1,174,000 | 5,000 | +0.43% | 3,087 | 36.24억 |
| 2026-04-09 | 1,172,000 | 1,189,000 | 1,150,000 | 1,169,000 | -16,000 | -1.35% | 1,970 | 23.03억 |
| 2026-04-08 | 1,200,000 | 1,200,000 | 1,158,000 | 1,185,000 | 68,000 | +6.09% | 2,585 | 30.63억 |
| 2026-04-07 | 1,122,000 | 1,144,000 | 1,112,000 | 1,117,000 | -27,000 | -2.36% | 1,448 | 16.17억 |
| 2026-04-06 | 1,143,000 | 1,170,000 | 1,123,000 | 1,144,000 | 20,000 | +1.78% | 2,925 | 33.46억 |
| 2026-04-03 | 1,139,000 | 1,183,000 | 1,123,000 | 1,124,000 | 20,000 | +1.81% | 3,048 | 34.26억 |
| 2026-04-02 | 1,137,000 | 1,200,000 | 1,100,000 | 1,104,000 | -27,000 | -2.39% | 4,793 | 52.91억 |
| 2026-04-01 | 1,131,000 | 1,142,000 | 1,083,000 | 1,131,000 | 46,000 | +4.24% | 2,376 | 26.87억 |
| 2026-03-31 | 1,119,000 | 1,149,000 | 1,067,000 | 1,085,000 | -50,000 | -4.41% | 3,700 | 40.15억 |
| 2026-03-30 | 1,124,000 | 1,141,000 | 1,102,000 | 1,135,000 | -42,000 | -3.57% | 1,817 | 20.62억 |
| 2026-03-27 | 1,158,000 | 1,177,000 | 1,127,000 | 1,177,000 | — | — | 1,996 | 23.49억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)