유화증권
003460KOSPI· 금융 및 보험 관련 서비스업2,965원-25 (-0.84%)시간외
52주 위치
2,6304,94015%신고가 대비 -39.98%
- 시가총액
- 1,681억
- PBR
- 0.31
- BPS
- 9,486원
- 배당수익률
- 7.42%
- 자사주비율
- 19.31%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -5.9% | -6.8% | -21.0% | +8.8% | +5.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,040 | 3,040 | 2,955 | 2,965 | -25 | -0.84% | 27,488 | 8,150만 |
| 2026-09-17 | 3,000 | 3,005 | 2,970 | 2,990 | 0 | 0.00% | 22,394 | 6,696만 |
| 2026-09-16 | 3,045 | 3,045 | 2,970 | 2,990 | -25 | -0.83% | 61,727 | 1.85억 |
| 2026-09-15 | 3,055 | 3,055 | 3,005 | 3,015 | -20 | -0.66% | 26,673 | 8,042만 |
| 2026-09-14 | 3,055 | 3,055 | 3,020 | 3,035 | -20 | -0.65% | 14,497 | 4,400만 |
| 2026-09-11 | 3,050 | 3,070 | 3,045 | 3,055 | -10 | -0.33% | 25,923 | 7,919만 |
| 2026-09-10 | 3,030 | 3,075 | 3,000 | 3,065 | 25 | +0.82% | 31,540 | 9,667만 |
| 2026-09-09 | 3,070 | 3,070 | 3,040 | 3,040 | -15 | -0.49% | 14,067 | 4,276만 |
| 2026-09-08 | 3,070 | 3,080 | 3,050 | 3,055 | -15 | -0.49% | 22,927 | 7,004만 |
| 2026-09-07 | 3,070 | 3,090 | 3,055 | 3,070 | 5 | +0.16% | 14,444 | 4,434만 |
| 2026-09-04 | 3,045 | 3,075 | 3,045 | 3,065 | 20 | +0.66% | 6,565 | 2,012만 |
| 2026-09-03 | 3,040 | 3,060 | 3,000 | 3,045 | 15 | +0.50% | 32,105 | 9,776만 |
| 2026-09-02 | 3,085 | 3,085 | 3,015 | 3,030 | -65 | -2.10% | 42,409 | 1.28억 |
| 2026-09-01 | 3,065 | 3,105 | 3,045 | 3,095 | 5 | +0.16% | 38,349 | 1.19억 |
| 2026-08-31 | 3,085 | 3,100 | 3,010 | 3,090 | 5 | +0.16% | 76,315 | 2.36억 |
| 2026-08-28 | 3,095 | 3,095 | 3,055 | 3,085 | -10 | -0.32% | 15,290 | 4,717만 |
| 2026-08-27 | 3,145 | 3,145 | 3,055 | 3,095 | -20 | -0.64% | 54,499 | 1.69억 |
| 2026-08-26 | 3,115 | 3,130 | 3,090 | 3,115 | 5 | +0.16% | 21,000 | 6,542만 |
| 2026-08-25 | 3,075 | 3,145 | 3,050 | 3,110 | 30 | +0.97% | 36,674 | 1.14억 |
| 2026-08-24 | 3,085 | 3,110 | 3,050 | 3,080 | -5 | -0.16% | 33,138 | 1.02억 |
| 2026-08-21 | 3,120 | 3,120 | 3,035 | 3,085 | -35 | -1.12% | 56,740 | 1.75억 |
| 2026-08-20 | 3,100 | 3,155 | 3,080 | 3,120 | 60 | +1.96% | 50,304 | 1.57억 |
| 2026-08-19 | 3,135 | 3,160 | 3,035 | 3,060 | -90 | -2.86% | 73,517 | 2.25억 |
| 2026-08-18 | 3,215 | 3,220 | 3,110 | 3,150 | -90 | -2.78% | 48,597 | 1.53억 |
| 2026-08-14 | 3,210 | 3,240 | 3,190 | 3,240 | 50 | +1.57% | 32,464 | 1.05억 |
| 2026-08-13 | 3,210 | 3,240 | 3,175 | 3,190 | -25 | -0.78% | 54,077 | 1.73억 |
| 2026-08-12 | 3,210 | 3,220 | 3,175 | 3,215 | 5 | +0.16% | 50,096 | 1.61억 |
| 2026-08-11 | 3,140 | 3,225 | 3,140 | 3,210 | 10 | +0.31% | 69,137 | 2.22억 |
| 2026-08-10 | 3,130 | 3,210 | 3,115 | 3,200 | 75 | +2.40% | 33,635 | 1.08억 |
| 2026-08-07 | 3,100 | 3,145 | 3,085 | 3,125 | 25 | +0.81% | 25,760 | 8,050만 |
| 2026-08-06 | 3,060 | 3,130 | 3,050 | 3,100 | 10 | +0.32% | 20,112 | 6,235만 |
| 2026-08-05 | 3,035 | 3,140 | 3,035 | 3,090 | 55 | +1.81% | 55,325 | 1.71억 |
| 2026-08-04 | 3,025 | 3,085 | 3,010 | 3,035 | 10 | +0.33% | 53,010 | 1.61억 |
| 2026-08-03 | 3,030 | 3,110 | 3,025 | 3,025 | -20 | -0.66% | 49,817 | 1.51억 |
| 2026-07-31 | 2,955 | 3,065 | 2,950 | 3,045 | 120 | +4.10% | 52,459 | 1.6억 |
| 2026-07-30 | 2,905 | 3,005 | 2,890 | 2,925 | -35 | -1.18% | 103,881 | 3.04억 |
| 2026-07-29 | 2,985 | 3,040 | 2,805 | 2,960 | -25 | -0.84% | 167,530 | 4.96억 |
| 2026-07-28 | 3,090 | 3,090 | 2,975 | 2,985 | -105 | -3.40% | 69,917 | 2.09억 |
| 2026-07-27 | 3,045 | 3,105 | 3,040 | 3,090 | 50 | +1.64% | 37,276 | 1.15억 |
| 2026-07-24 | 3,105 | 3,120 | 3,040 | 3,040 | -75 | -2.41% | 60,898 | 1.85억 |
| 2026-07-23 | 3,100 | 3,115 | 3,070 | 3,115 | 15 | +0.48% | 56,148 | 1.75억 |
| 2026-07-22 | 3,055 | 3,110 | 3,040 | 3,100 | 50 | +1.64% | 48,337 | 1.5억 |
| 2026-07-21 | 3,015 | 3,095 | 3,005 | 3,050 | 25 | +0.83% | 52,791 | 1.61억 |
| 2026-07-20 | 3,020 | 3,105 | 3,005 | 3,025 | -75 | -2.42% | 66,445 | 2.01억 |
| 2026-07-16 | 3,055 | 3,140 | 3,055 | 3,100 | -15 | -0.48% | 46,285 | 1.43억 |
| 2026-07-15 | 3,170 | 3,170 | 3,035 | 3,115 | 90 | +2.98% | 43,418 | 1.35억 |
| 2026-07-14 | 3,070 | 3,090 | 2,990 | 3,025 | -95 | -3.04% | 63,762 | 1.93억 |
| 2026-07-13 | 3,225 | 3,225 | 3,060 | 3,120 | -75 | -2.35% | 46,824 | 1.46억 |
| 2026-07-10 | 3,085 | 3,225 | 3,070 | 3,195 | 120 | +3.90% | 51,625 | 1.65억 |
| 2026-07-09 | 3,065 | 3,155 | 3,025 | 3,075 | -45 | -1.44% | 42,630 | 1.31억 |
| 2026-07-08 | 3,155 | 3,195 | 3,090 | 3,120 | -40 | -1.27% | 70,140 | 2.19억 |
| 2026-07-07 | 3,200 | 3,225 | 3,105 | 3,160 | -40 | -1.25% | 48,321 | 1.53억 |
| 2026-07-06 | 3,265 | 3,280 | 3,165 | 3,200 | 0 | 0.00% | 49,426 | 1.58억 |
| 2026-07-03 | 3,090 | 3,200 | 3,035 | 3,200 | 110 | +3.56% | 85,992 | 2.75억 |
| 2026-07-02 | 3,100 | 3,115 | 3,015 | 3,090 | -20 | -0.64% | 77,472 | 2.39억 |
| 2026-07-01 | 3,060 | 3,145 | 3,060 | 3,110 | 50 | +1.63% | 54,690 | 1.7억 |
| 2026-06-30 | 3,130 | 3,135 | 3,040 | 3,060 | 0 | 0.00% | 76,523 | 2.34억 |
| 2026-06-29 | 2,790 | 3,070 | 2,790 | 3,060 | 170 | +5.88% | 67,121 | 2.05억 |
| 2026-06-26 | 3,045 | 3,045 | 2,865 | 2,890 | -170 | -5.56% | 423,141 | 12.23억 |
| 2026-06-25 | 3,115 | 3,150 | 2,900 | 3,060 | -20 | -0.65% | 110,048 | 3.37억 |
| 2026-06-24 | 3,070 | 3,130 | 2,970 | 3,080 | -15 | -0.48% | 99,232 | 3.06억 |
| 2026-06-23 | 3,070 | 3,180 | 3,000 | 3,095 | -20 | -0.64% | 82,233 | 2.55억 |
| 2026-06-22 | 3,035 | 3,190 | 3,035 | 3,115 | -10 | -0.32% | 82,275 | 2.56억 |
| 2026-06-19 | 3,180 | 3,275 | 3,065 | 3,125 | -55 | -1.73% | 96,721 | 3.02억 |
| 2026-06-18 | 3,235 | 3,290 | 3,180 | 3,180 | -110 | -3.34% | 65,465 | 2.08억 |
| 2026-06-17 | 3,355 | 3,360 | 3,275 | 3,290 | -65 | -1.94% | 57,788 | 1.9억 |
| 2026-06-16 | 3,215 | 3,375 | 3,205 | 3,355 | 140 | +4.35% | 193,031 | 6.48억 |
| 2026-06-15 | 3,215 | 3,260 | 3,165 | 3,215 | 50 | +1.58% | 72,207 | 2.32억 |
| 2026-06-12 | 3,110 | 3,210 | 3,110 | 3,165 | 105 | +3.43% | 62,440 | 1.98억 |
| 2026-06-11 | 3,050 | 3,060 | 3,005 | 3,060 | 10 | +0.33% | 33,688 | 1.03억 |
| 2026-06-10 | 3,035 | 3,100 | 2,995 | 3,050 | -15 | -0.49% | 37 | 11만 |
| 2026-06-09 | 2,875 | 3,100 | 2,875 | 3,065 | 190 | +6.61% | 80,515 | 2.47억 |
| 2026-06-08 | 3,000 | 3,075 | 2,875 | 2,875 | -225 | -7.26% | 154,825 | 4.45억 |
| 2026-06-05 | 3,155 | 3,155 | 3,045 | 3,100 | 0 | 0.00% | 61,142 | 1.9억 |
| 2026-06-04 | 3,015 | 3,305 | 3,015 | 3,100 | 0 | 0.00% | 59,876 | 1.86억 |
| 2026-06-02 | 3,000 | 3,105 | 2,965 | 3,100 | 50 | +1.64% | 95,729 | 2.97억 |
| 2026-06-01 | 3,095 | 3,120 | 2,970 | 3,050 | -40 | -1.29% | 127,659 | 3.89억 |
| 2026-05-29 | 3,105 | 3,110 | 3,045 | 3,090 | -15 | -0.48% | 91,026 | 2.81억 |
| 2026-05-28 | 3,055 | 3,145 | 2,960 | 3,105 | 15 | +0.49% | 135,356 | 4.2억 |
| 2026-05-27 | 3,195 | 3,300 | 3,090 | 3,090 | -105 | -3.29% | 141,071 | 4.36억 |
| 2026-05-26 | 3,250 | 3,280 | 3,170 | 3,195 | -25 | -0.78% | 117,915 | 3.77억 |
| 2026-05-22 | 3,235 | 3,265 | 3,180 | 3,220 | 40 | +1.26% | 74,525 | 2.4억 |
| 2026-05-21 | 3,200 | 3,235 | 3,170 | 3,180 | 100 | +3.25% | 56,440 | 1.79억 |
| 2026-05-20 | 3,175 | 3,205 | 3,045 | 3,080 | -120 | -3.75% | 272,968 | 8.41억 |
| 2026-05-19 | 3,210 | 3,265 | 3,125 | 3,200 | -55 | -1.69% | 108,064 | 3.46억 |
| 2026-05-18 | 3,285 | 3,285 | 3,135 | 3,255 | -10 | -0.31% | 156,643 | 5.1억 |
| 2026-05-15 | 3,415 | 3,505 | 3,255 | 3,265 | -130 | -3.83% | 149,639 | 4.89억 |
| 2026-05-14 | 3,410 | 3,430 | 3,370 | 3,395 | -15 | -0.44% | 75,484 | 2.56억 |
| 2026-05-13 | 3,475 | 3,475 | 3,365 | 3,410 | -60 | -1.73% | 112,881 | 3.85억 |
| 2026-05-12 | 3,630 | 3,635 | 3,410 | 3,470 | -155 | -4.28% | 205,194 | 7.12억 |
| 2026-05-11 | 3,660 | 3,780 | 3,600 | 3,625 | -35 | -0.96% | 139,841 | 5.07억 |
| 2026-05-08 | 3,570 | 3,660 | 3,540 | 3,660 | 40 | +1.10% | 188,750 | 6.91억 |
| 2026-05-07 | 3,800 | 3,800 | 3,600 | 3,620 | -205 | -5.36% | 337,832 | 12.23억 |
| 2026-05-06 | 3,815 | 3,950 | 3,697 | 3,825 | 165 | +4.51% | 880,786 | 33.69억 |
| 2026-05-04 | 3,580 | 3,785 | 3,570 | 3,660 | 105 | +2.95% | 535,772 | 19.61억 |
| 2026-04-30 | 3,605 | 3,620 | 3,530 | 3,555 | -45 | -1.25% | 119,765 | 4.26억 |
| 2026-04-29 | 3,560 | 3,615 | 3,555 | 3,600 | 5 | +0.14% | 86,407 | 3.11억 |
| 2026-04-28 | 3,610 | 3,650 | 3,525 | 3,595 | 10 | +0.28% | 250,406 | 9억 |
| 2026-04-27 | 3,550 | 3,670 | 3,505 | 3,585 | 55 | +1.56% | 276,703 | 9.92억 |
| 2026-04-24 | 3,485 | 3,545 | 3,450 | 3,530 | 40 | +1.15% | 96,028 | 3.39억 |
| 2026-04-23 | 3,470 | 3,550 | 3,430 | 3,490 | 50 | +1.45% | 166,896 | 5.82억 |
| 2026-04-22 | 3,460 | 3,460 | 3,400 | 3,440 | 0 | 0.00% | 78,811 | 2.71억 |
| 2026-04-21 | 3,460 | 3,480 | 3,415 | 3,440 | 0 | 0.00% | 133,792 | 4.6억 |
| 2026-04-20 | 3,455 | 3,475 | 3,420 | 3,440 | -15 | -0.43% | 113,315 | 3.9억 |
| 2026-04-17 | 3,485 | 3,485 | 3,420 | 3,455 | -30 | -0.86% | 170,670 | 5.9억 |
| 2026-04-16 | 3,465 | 3,500 | 3,445 | 3,485 | 40 | +1.16% | 86,824 | 3.03억 |
| 2026-04-15 | 3,470 | 3,480 | 3,415 | 3,445 | 30 | +0.88% | 152,926 | 5.27억 |
| 2026-04-14 | 3,400 | 3,470 | 3,390 | 3,415 | 50 | +1.49% | 114,596 | 3.91억 |
| 2026-04-13 | 3,365 | 3,435 | 3,340 | 3,365 | -55 | -1.61% | 62,966 | 2.12억 |
| 2026-04-10 | 3,415 | 3,435 | 3,375 | 3,420 | 55 | +1.63% | 100,359 | 3.43억 |
| 2026-04-09 | 3,430 | 3,445 | 3,360 | 3,365 | -95 | -2.75% | 79,008 | 2.66억 |
| 2026-04-08 | 3,360 | 3,460 | 3,350 | 3,460 | 195 | +5.97% | 163,636 | 5.66억 |
| 2026-04-07 | 3,300 | 3,315 | 3,230 | 3,265 | -35 | -1.06% | 69,185 | 2.26억 |
| 2026-04-06 | 3,295 | 3,320 | 3,260 | 3,300 | -10 | -0.30% | 88,199 | 2.91억 |
| 2026-04-03 | 3,270 | 3,335 | 3,255 | 3,310 | 85 | +2.64% | 87,288 | 2.89억 |
| 2026-04-02 | 3,430 | 3,460 | 3,200 | 3,225 | -215 | -6.25% | 204,253 | 6.59억 |
| 2026-04-01 | 3,345 | 3,450 | 3,330 | 3,440 | 170 | +5.20% | 189,393 | 6.52억 |
| 2026-03-31 | 3,435 | 3,435 | 3,270 | 3,270 | -165 | -4.80% | 200,638 | 6.56억 |
| 2026-03-30 | 3,510 | 3,510 | 3,350 | 3,435 | -285 | -7.66% | 235,774 | 8.1억 |
| 2026-03-27 | 3,630 | 3,740 | 3,530 | 3,720 | — | — | 713,634 | 26.55억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)