미창석유

003650KOSPI· 코크스, 연탄 및 석유정제품 제조업

127,600원-2,800 (-2.15%)지연장중 · 갱신 대기yfinance (비공식)

52주 위치

104,000169,00036%신고가 대비 -24.50%

시가총액: 2,220억
PER: 1.57
PBR: 0.39
EPS(TTM): 81,377원
BPS: 330,953원
배당수익률: 2.74%
자사주비율: 13.03%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가127,600원

시가총액2,220억

52주 최고169,000원

52주 최저104,000원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-16.8%	+1.4%	+13.0%	+4.8%	+15.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	131,500	131,500	127,500	127,600	-2,800	-2.15%	2,843	3.63억
2026-09-17	131,500	131,500	130,100	130,400	300	+0.23%	443	5,777만
2026-09-16	131,700	131,700	129,200	130,100	-900	-0.69%	625	8,131만
2026-09-15	129,200	131,500	129,200	131,000	1,200	+0.92%	680	8,908만
2026-09-14	132,900	132,900	129,600	129,800	-1,100	-0.84%	1,564	2.03억
2026-09-11	131,800	133,000	130,600	130,900	400	+0.31%	2,189	2.87억
2026-09-10	130,100	141,500	128,100	130,500	400	+0.31%	13,565	17.7억
2026-09-09	129,900	132,800	129,000	130,100	200	+0.15%	851	1.11억
2026-09-08	132,600	132,900	129,900	129,900	-900	-0.69%	1,237	1.61억
2026-09-07	133,500	134,800	130,400	130,800	-2,700	-2.02%	1,642	2.15억
2026-09-04	132,000	134,700	131,500	133,500	1,500	+1.14%	1,434	1.91억
2026-09-03	134,800	134,800	130,300	132,000	-2,800	-2.08%	1,839	2.43억
2026-09-02	136,300	136,400	133,300	134,800	-1,500	-1.10%	1,090	1.47억
2026-09-01	137,500	141,700	133,400	136,300	-1,200	-0.87%	4,305	5.87억
2026-08-31	142,700	143,400	136,700	137,500	-4,300	-3.03%	1,733	2.38억
2026-08-28	140,500	142,600	139,000	141,800	1,300	+0.93%	1,693	2.4억
2026-08-27	148,600	150,000	140,100	140,500	-8,100	-5.45%	3,155	4.43억
2026-08-26	151,500	152,900	143,900	148,600	-2,900	-1.91%	6,515	9.68억
2026-08-25	151,000	152,800	146,000	151,500	500	+0.33%	3,132	4.74억
2026-08-24	148,000	151,100	143,300	151,000	5,900	+4.07%	4,126	6.23억
2026-08-21	145,600	147,300	142,000	145,100	-500	-0.34%	2,213	3.21억
2026-08-20	142,500	147,300	141,200	145,600	3,100	+2.18%	3,965	5.77억
2026-08-19	153,200	153,200	141,000	142,500	-10,800	-7.05%	5,192	7.4억
2026-08-18	149,800	153,800	145,200	153,300	5,900	+4.00%	5,141	7.88억
2026-08-14	145,800	149,400	143,700	147,400	1,600	+1.10%	4,514	6.65억
2026-08-13	146,400	149,900	143,900	145,800	-2,000	-1.35%	2,464	3.59억
2026-08-12	150,700	153,000	146,200	147,800	-3,200	-2.12%	3,340	4.94억
2026-08-11	150,000	154,000	149,100	151,000	1,000	+0.67%	2,020	3.05억
2026-08-10	150,000	152,100	147,700	150,000	1,000	+0.67%	1,660	2.49억
2026-08-07	147,200	149,000	145,500	149,000	1,800	+1.22%	1,398	2.08억
2026-08-06	144,000	148,900	141,800	147,200	3,200	+2.22%	3,433	5.05억
2026-08-05	139,200	144,000	139,200	144,000	4,800	+3.45%	1,665	2.4억
2026-08-04	141,600	141,700	138,400	139,200	-2,500	-1.76%	1,385	1.93억
2026-08-03	138,400	141,800	137,300	141,700	3,300	+2.38%	2,242	3.18억
2026-07-31	136,700	138,400	128,600	138,400	1,700	+1.24%	2,973	4.11억
2026-07-30	139,000	139,900	133,200	136,700	-2,300	-1.65%	3,325	4.55억
2026-07-29	140,700	142,600	132,100	139,000	-1,700	-1.21%	9,938	13.81억
2026-07-28	141,200	144,300	138,500	140,700	-500	-0.35%	3,193	4.49억
2026-07-27	141,200	142,500	139,000	141,200	0	0.00%	4,728	6.68억
2026-07-24	143,000	144,500	138,300	141,200	-3,300	-2.28%	4,284	6.05억
2026-07-23	140,500	146,000	140,100	144,500	2,700	+1.90%	3,123	4.51억
2026-07-22	142,800	146,900	141,500	141,800	-1,100	-0.77%	4,345	6.16억
2026-07-21	142,500	143,500	138,300	142,900	400	+0.28%	3,713	5.31억
2026-07-20	143,600	144,500	138,300	142,500	-600	-0.42%	4,617	6.58억
2026-07-16	143,800	146,900	141,400	143,100	-700	-0.49%	5,316	7.61억
2026-07-15	138,200	144,000	138,200	143,800	5,600	+4.05%	2,764	3.97억
2026-07-14	139,800	142,000	133,700	138,200	-1,000	-0.72%	4,347	6.01억
2026-07-13	137,900	142,000	136,800	139,200	0	0.00%	3,654	5.09억
2026-07-10	139,900	141,300	135,500	139,200	2,400	+1.75%	2,899	4.04억
2026-07-09	139,900	141,100	132,900	136,800	-3,600	-2.56%	3,315	4.53억
2026-07-08	136,100	141,500	134,000	140,400	4,300	+3.16%	4,006	5.62억
2026-07-07	136,600	140,300	134,500	136,100	-500	-0.37%	1,004	1.37억
2026-07-06	138,200	139,900	135,800	136,600	-1,600	-1.16%	2,220	3.03억
2026-07-03	140,200	140,800	135,200	138,200	-1,900	-1.36%	1,889	2.61억
2026-07-02	136,000	142,500	134,100	140,100	4,100	+3.01%	4,616	6.47억
2026-07-01	132,500	136,300	130,400	136,000	4,600	+3.50%	3,001	4.08억
2026-06-30	130,000	132,800	127,200	131,400	1,900	+1.47%	2,464	3.24억
2026-06-29	126,200	129,700	122,800	129,500	3,300	+2.61%	2,750	3.56억
2026-06-26	124,800	126,700	122,100	126,200	2,400	+1.94%	3,376	4.26억
2026-06-25	130,100	130,100	123,200	123,800	-6,200	-4.77%	5,532	6.85억
2026-06-24	126,500	130,000	124,700	130,000	3,500	+2.77%	4,396	5.71억
2026-06-23	126,000	138,000	125,500	126,500	3,500	+2.85%	11,793	14.92억
2026-06-22	124,700	127,100	122,500	123,000	0	0.00%	3,707	4.56억
2026-06-19	126,400	126,500	121,500	123,000	-2,800	-2.23%	2,335	2.87억
2026-06-18	128,200	128,200	125,800	125,800	100	+0.08%	716	9,007만
2026-06-17	126,100	129,200	124,300	125,700	-300	-0.24%	3,709	4.66억
2026-06-16	126,000	129,400	126,000	126,000	100	+0.08%	1,951	2.46억
2026-06-15	128,500	129,900	125,900	125,900	0	0.00%	1,138	1.43억
2026-06-12	126,500	129,400	122,700	125,900	1,000	+0.80%	3,935	4.95억
2026-06-11	122,000	126,000	118,100	124,900	5,300	+4.43%	4,062	5.07억
2026-06-10	119,700	121,600	118,000	119,600	0	0.00%	2,721	3.25억
2026-06-09	119,100	122,000	118,900	119,600	700	+0.59%	1,732	2.07억
2026-06-08	121,300	122,800	116,500	118,900	-2,400	-1.98%	2,568	3.05억
2026-06-05	124,400	126,300	120,100	121,300	-800	-0.66%	2,299	2.79억
2026-06-04	118,800	126,000	118,800	122,100	3,300	+2.78%	3,575	4.37억
2026-06-02	120,800	121,000	117,600	118,800	-700	-0.59%	3,267	3.88억
2026-06-01	123,400	123,400	119,100	119,500	-3,800	-3.08%	4,928	5.89억
2026-05-29	125,600	125,600	122,000	123,300	-2,200	-1.75%	2,692	3.32억
2026-05-28	124,900	126,000	122,000	125,500	600	+0.48%	2,592	3.25억
2026-05-27	129,500	129,500	124,800	124,900	-3,100	-2.42%	3,213	4.01억
2026-05-26	133,900	133,900	127,400	128,000	-2,000	-1.54%	6,011	7.69억
2026-05-22	126,000	132,000	125,500	130,000	4,000	+3.17%	4,270	5.55억
2026-05-21	123,000	128,600	121,000	126,000	5,000	+4.13%	5,901	7.44억
2026-05-20	121,000	122,000	118,500	121,000	1,000	+0.83%	2,427	2.94억
2026-05-19	123,000	123,000	120,000	120,000	-1,900	-1.56%	1,169	1.4억
2026-05-18	123,400	126,600	120,700	121,900	-1,500	-1.22%	4,486	5.47억
2026-05-15	122,500	125,700	120,700	123,400	2,000	+1.65%	4,439	5.48억
2026-05-14	118,200	122,600	118,000	121,400	3,400	+2.88%	1,581	1.92억
2026-05-13	121,000	121,000	118,000	118,000	-2,000	-1.67%	7,864	9.28억
2026-05-12	123,000	125,400	119,700	120,000	-2,100	-1.72%	3,929	4.71억
2026-05-11	122,000	126,400	121,100	122,100	1,500	+1.24%	9,335	11.4억
2026-05-08	121,000	122,800	120,000	120,600	100	+0.08%	3,050	3.68억
2026-05-07	121,100	121,500	120,000	120,500	0	0.00%	2,370	2.86억
2026-05-06	122,000	122,200	120,300	120,500	-1,300	-1.07%	3,619	4.36억
2026-05-04	125,600	125,600	121,600	121,800	-3,300	-2.64%	3,145	3.83억
2026-04-30	123,000	125,700	120,900	125,100	2,700	+2.21%	4,782	5.98억
2026-04-29	121,800	123,100	120,600	122,400	2,100	+1.75%	2,565	3.14억
2026-04-28	121,000	122,300	119,300	120,300	-500	-0.41%	2,206	2.65억
2026-04-27	120,700	123,800	120,500	120,800	300	+0.25%	2,833	3.42억
2026-04-24	119,600	121,700	119,600	120,500	900	+0.75%	1,294	1.56억
2026-04-23	120,000	120,800	119,200	119,600	-400	-0.33%	914	1.09억
2026-04-22	119,700	120,700	118,600	120,000	300	+0.25%	1,098	1.32억
2026-04-21	121,100	121,100	119,400	119,700	-1,400	-1.16%	1,442	1.73억
2026-04-20	120,700	122,600	120,700	121,100	400	+0.33%	1,381	1.67억
2026-04-17	119,100	122,000	119,100	120,700	1,600	+1.34%	2,139	2.58억
2026-04-16	118,200	120,600	118,200	119,100	900	+0.76%	2,326	2.77억
2026-04-15	119,900	120,400	117,200	118,200	-1,700	-1.42%	2,592	3.06억
2026-04-14	116,600	122,400	116,600	119,900	3,300	+2.83%	3,456	4.14억
2026-04-13	117,200	117,700	116,100	116,600	-600	-0.51%	1,568	1.83억
2026-04-10	115,800	118,700	115,800	117,200	1,400	+1.21%	2,024	2.37억
2026-04-09	118,600	118,600	114,800	115,800	-2,800	-2.36%	2,819	3.26억
2026-04-08	116,600	118,600	116,000	118,600	2,000	+1.72%	2,140	2.54억
2026-04-07	117,600	119,500	116,000	116,600	-800	-0.68%	2,113	2.46억
2026-04-06	117,500	119,500	116,500	117,400	0	0.00%	2,175	2.55억
2026-04-03	114,700	118,600	114,700	117,400	2,700	+2.35%	2,611	3.07억
2026-04-02	115,600	117,000	114,100	114,700	-900	-0.78%	3,398	3.9억
2026-04-01	111,700	116,200	111,700	115,600	3,900	+3.49%	2,984	3.45억
2026-03-31	111,500	111,700	109,100	111,700	200	+0.18%	1,723	1.92억
2026-03-30	112,500	112,500	109,500	111,500	-1,000	-0.89%	1,174	1.31억
2026-03-27	112,500	113,300	109,100	112,500	—	—	3,358	3.78억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)