한국석유

004090KOSPI· 비금속 광물제품 제조업

11,670원+10 (+0.09%)마감yfinance (비공식)

52주 위치

9,69033,5758%신고가 대비 -65.24%

시가총액: 1,481억
PER: 9.99
PBR: 0.69
EPS(TTM): 1,168원
BPS: 16,993원
배당수익률: 1.03%
자사주비율: 0.00%
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 종가11,670원

시가총액1,481억

52주 최고33,575원

52주 최저9,690원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+6.2%	+3.9%	-33.4%	-16.3%	-17.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	11,710	11,870	11,640	11,670	10	+0.09%	109,480	12.78억
2026-09-18	11,760	11,840	11,630	11,660	-200	-1.69%	199,541	23.27억
2026-09-17	11,670	12,000	11,570	11,860	-20	-0.17%	180,595	21.42억
2026-09-16	12,400	12,460	11,760	11,880	-430	-3.49%	299,573	35.59억
2026-09-15	12,410	12,660	12,010	12,310	-10	-0.08%	554,407	68.25억
2026-09-14	12,700	13,340	12,300	12,320	-10	-0.08%	1,012,724	125억
2026-09-11	14,400	14,580	12,170	12,330	-410	-3.22%	1,875,599	231억
2026-09-10	11,780	14,880	11,700	12,740	1,190	+10.30%	7,496,630	955억
2026-09-09	11,650	11,740	11,440	11,550	20	+0.17%	244,319	28.22억
2026-09-08	11,560	11,670	11,300	11,530	30	+0.26%	223,528	25.77억
2026-09-07	11,400	11,540	11,330	11,500	170	+1.50%	79,305	9.12억
2026-09-04	11,170	11,420	11,070	11,330	160	+1.43%	122,577	13.89억
2026-09-03	11,130	11,570	11,000	11,170	-80	-0.71%	247,938	27.69억
2026-09-02	11,700	12,200	11,170	11,250	40	+0.36%	937,813	106억
2026-09-01	11,300	11,430	11,130	11,210	0	0.00%	85,868	9.63억
2026-08-31	11,370	11,470	11,100	11,210	-40	-0.36%	61,486	6.89억
2026-08-28	11,110	11,290	11,080	11,250	140	+1.26%	42,476	4.78억
2026-08-27	11,200	11,300	11,030	11,110	-50	-0.45%	37,041	4.12억
2026-08-26	11,330	11,330	10,980	11,160	-200	-1.76%	57,126	6.38억
2026-08-25	11,000	11,390	10,850	11,360	260	+2.34%	90,907	10.33억
2026-08-24	10,810	11,160	10,810	11,100	110	+1.00%	53,619	5.95억
2026-08-21	11,100	11,190	10,850	10,990	-30	-0.27%	73,877	8.12억
2026-08-20	10,900	11,090	10,810	11,020	140	+1.29%	83,519	9.2억
2026-08-19	11,130	11,160	10,700	10,880	-210	-1.89%	113,781	12.38억
2026-08-18	11,120	11,280	10,980	11,090	160	+1.46%	189,780	21.05억
2026-08-14	10,780	10,930	10,730	10,930	120	+1.11%	68,231	7.46억
2026-08-13	10,850	10,910	10,670	10,810	-160	-1.46%	91,314	9.87억
2026-08-12	10,880	11,070	10,750	10,970	120	+1.11%	112,184	12.31억
2026-08-11	11,020	11,110	10,710	10,850	110	+1.02%	118,654	12.87억
2026-08-10	10,610	10,830	10,600	10,740	70	+0.66%	66,713	7.16억
2026-08-07	10,690	10,830	10,440	10,670	150	+1.43%	88,893	9.48억
2026-08-06	10,590	10,690	10,410	10,520	-70	-0.66%	76,861	8.09억
2026-08-05	10,640	10,800	10,420	10,590	-90	-0.84%	139,816	14.81억
2026-08-04	10,160	10,700	10,160	10,680	480	+4.71%	150,849	16.11억
2026-08-03	10,280	10,400	9,870	10,200	-250	-2.39%	128,206	13.08억
2026-07-31	9,890	10,520	9,890	10,450	400	+3.98%	188,498	19.7억
2026-07-30	10,000	10,500	9,940	10,050	200	+2.03%	236,294	23.75억
2026-07-29	10,180	10,970	9,690	9,850	-400	-3.90%	688,513	67.82억
2026-07-28	10,600	10,770	10,130	10,250	-660	-6.05%	219,425	22.49억
2026-07-27	11,450	11,450	10,900	10,910	-1,120	-9.31%	377,490	41.18억
2026-07-24	12,690	12,890	11,910	12,030	30	+0.25%	676,575	81.39억
2026-07-23	11,600	12,090	11,600	12,000	210	+1.78%	404,074	48.49억
2026-07-22	11,220	11,790	11,090	11,790	570	+5.08%	407,077	47.99억
2026-07-21	11,680	11,810	11,030	11,220	-560	-4.75%	300,596	33.73억
2026-07-20	11,820	12,200	11,460	11,780	550	+4.90%	779,415	91.82억
2026-07-16	11,660	11,900	11,220	11,230	-340	-2.94%	354,006	39.75억
2026-07-15	11,400	11,780	11,350	11,570	-70	-0.60%	393,964	45.58억
2026-07-14	12,160	12,990	11,540	11,640	150	+1.31%	1,808,177	210억
2026-07-13	11,900	12,250	11,450	11,490	90	+0.79%	1,141,760	131억
2026-07-10	11,000	11,500	10,900	11,400	170	+1.51%	361,849	41.25억
2026-07-09	11,030	12,880	10,780	11,230	310	+2.84%	3,054,731	343억
2026-07-08	11,350	12,410	10,600	10,920	10	+0.09%	2,214,019	242억
2026-07-07	10,900	11,230	10,830	10,910	-100	-0.91%	43,178	4.71억
2026-07-06	11,010	11,120	10,840	11,010	0	0.00%	52,226	5.75억
2026-07-03	10,940	11,050	10,500	11,010	70	+0.64%	44,209	4.87억
2026-07-02	10,970	11,100	10,250	10,940	-140	-1.26%	50,142	5.49억
2026-07-01	11,000	11,190	10,790	11,080	150	+1.37%	43,551	4.83억
2026-06-30	10,910	11,200	10,820	10,930	20	+0.18%	54,400	5.95억
2026-06-29	10,300	10,920	10,300	10,910	290	+2.73%	77,671	8.47억
2026-06-26	10,850	11,080	10,420	10,620	-230	-2.12%	102,149	10.85억
2026-06-25	10,870	11,190	10,850	10,850	-250	-2.25%	99,949	10.84억
2026-06-24	10,800	11,250	10,700	11,100	220	+2.02%	93,663	10.4억
2026-06-23	11,000	11,490	10,800	10,880	-420	-3.72%	130,461	14.19억
2026-06-22	11,240	11,510	11,050	11,300	70	+0.62%	79,513	8.98억
2026-06-19	11,300	12,090	11,100	11,230	-370	-3.19%	371,847	41.76억
2026-06-18	11,920	11,930	11,570	11,600	-310	-2.60%	102,653	11.91억
2026-06-17	12,100	12,150	11,900	11,910	-190	-1.57%	110,077	13.11억
2026-06-16	11,850	12,140	11,800	12,100	250	+2.11%	100,247	12.13억
2026-06-15	12,140	12,300	11,840	11,850	-290	-2.39%	159,325	18.88억
2026-06-12	12,000	12,230	11,900	12,140	-20	-0.16%	206,894	25.12억
2026-06-11	12,490	12,890	11,820	12,160	230	+1.93%	423,590	51.51억
2026-06-10	11,970	12,150	11,820	11,930	110	+0.93%	22	26만
2026-06-09	11,500	12,140	11,500	11,820	-20	-0.17%	209,125	24.72억
2026-06-08	11,900	12,350	11,650	11,840	-150	-1.25%	402,993	47.71억
2026-06-05	12,250	12,290	11,920	11,990	-310	-2.52%	138,265	16.58억
2026-06-04	12,140	12,630	12,140	12,300	120	+0.99%	161,360	19.85억
2026-06-02	12,210	12,750	12,100	12,180	-420	-3.33%	289,355	35.24억
2026-06-01	12,550	12,850	12,250	12,600	-50	-0.40%	288,659	36.37억
2026-05-29	12,700	12,940	12,500	12,650	-530	-4.02%	542,387	68.61억
2026-05-28	12,910	15,030	12,910	13,180	150	+1.15%	3,935,777	519억
2026-05-27	13,330	13,330	12,860	13,030	-340	-2.54%	189,611	24.71억
2026-05-26	13,600	13,600	13,100	13,370	-300	-2.19%	186,866	24.98억
2026-05-22	13,450	13,680	13,450	13,670	210	+1.56%	145,736	19.92억
2026-05-21	13,260	13,690	13,260	13,460	40	+0.30%	130,289	17.54억
2026-05-20	13,800	13,840	13,350	13,420	-420	-3.03%	164,895	22.13억
2026-05-19	13,980	14,170	13,800	13,840	-260	-1.84%	152,442	21.1억
2026-05-18	14,300	14,380	13,760	14,100	-320	-2.22%	232,256	32.75억
2026-05-15	14,380	14,800	14,100	14,420	50	+0.35%	523,045	75.42억
2026-05-14	14,370	14,640	14,270	14,370	0	0.00%	178,901	25.71억
2026-05-13	14,830	15,170	14,350	14,370	-290	-1.98%	434,437	62.43억
2026-05-12	14,720	17,090	14,580	14,660	-60	-0.41%	2,795,727	410억
2026-05-11	14,940	15,110	14,660	14,720	-210	-1.41%	254,782	37.5억
2026-05-08	14,940	15,220	14,600	14,930	140	+0.95%	210,525	31.43억
2026-05-07	14,990	15,040	14,720	14,790	-370	-2.44%	282,138	41.73억
2026-05-06	15,300	15,400	14,880	15,160	-340	-2.19%	381,924	57.9억
2026-05-04	15,780	15,940	15,480	15,500	-540	-3.37%	406,271	62.97억
2026-04-30	16,160	16,900	15,870	16,040	160	+1.01%	1,288,299	207억
2026-04-29	16,140	16,300	15,730	15,880	-160	-1.00%	362,608	57.58억
2026-04-28	16,120	16,230	15,910	16,040	-80	-0.50%	173,275	27.79억
2026-04-27	16,160	16,160	15,800	16,120	-60	-0.37%	246,638	39.76억
2026-04-24	16,120	16,270	16,050	16,180	180	+1.13%	281,034	45.47억
2026-04-23	16,060	16,320	15,860	16,000	0	0.00%	456,275	73억
2026-04-22	16,200	16,650	15,990	16,000	0	0.00%	417,938	66.87억
2026-04-21	16,350	16,360	15,940	16,000	-380	-2.32%	295,663	47.31억
2026-04-20	16,300	16,410	16,090	16,380	410	+2.57%	437,751	71.7억
2026-04-17	16,040	16,260	15,820	15,970	-60	-0.37%	213,054	34.02억
2026-04-16	15,960	16,190	15,790	16,030	70	+0.44%	240,895	38.62억
2026-04-15	16,210	16,210	15,780	15,960	-340	-2.09%	503,878	80.42억
2026-04-14	16,660	16,660	16,000	16,300	-540	-3.21%	433,416	70.65억
2026-04-13	17,050	17,100	16,190	16,840	840	+5.25%	865,827	146억
2026-04-10	15,560	16,000	15,400	16,000	330	+2.11%	429,679	68.75억
2026-04-09	15,740	15,850	15,400	15,670	370	+2.42%	834,335	131억
2026-04-08	14,690	15,650	14,690	15,300	-1,790	-10.47%	1,319,461	202억
2026-04-07	16,100	18,130	16,030	17,090	570	+3.45%	3,521,322	602억
2026-04-06	17,220	17,230	16,490	16,520	-520	-3.05%	601,362	99.35억
2026-04-03	17,320	17,570	16,700	17,040	-280	-1.62%	1,628,990	278억
2026-04-02	16,050	19,200	15,750	17,320	1,270	+7.91%	6,205,321	1,075억
2026-04-01	15,500	16,190	15,430	16,050	190	+1.20%	403,632	64.78억
2026-03-31	17,080	17,140	15,810	15,860	-1,000	-5.93%	607,346	96.33억
2026-03-30	17,900	18,470	16,850	16,860	—	—	1,096,911	185억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)