태양금속

004100KOSPI· 자동차 및 트레일러 제조업

2,930원-60 (-2.01%)전일 종가 2026-09-18

52주 위치

1,9513,79053%신고가 대비 -22.69%

시가총액: 1,075억
PER: 6.14
PBR: 0.61
EPS(TTM): 477원
BPS: 4,785원
배당수익률: 0.34%
자사주비율: 0.75%
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 종가2,930원

시가총액1,075억

52주 최고3,790원

52주 최저1,951원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+25.8%	-1.8%	-2.8%	+26.3%	+33.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,990	3,010	2,922	2,930	-60	-2.01%	260,971	7.65억
2026-09-17	2,930	3,035	2,860	2,990	90	+3.10%	392,213	11.73억
2026-09-16	2,855	2,900	2,825	2,900	45	+1.58%	187,197	5.43억
2026-09-15	2,950	2,965	2,840	2,855	-115	-3.87%	400,089	11.42억
2026-09-14	2,785	3,050	2,755	2,970	190	+6.83%	1,270,401	37.73억
2026-09-11	2,860	2,875	2,770	2,780	-80	-2.80%	224,926	6.25억
2026-09-10	2,790	2,865	2,790	2,860	40	+1.42%	163,993	4.69억
2026-09-09	2,835	2,845	2,785	2,820	-10	-0.35%	163,782	4.62억
2026-09-08	2,770	2,850	2,755	2,830	60	+2.17%	394,442	11.16억
2026-09-07	2,700	2,840	2,660	2,770	80	+2.97%	522,483	14.47억
2026-09-04	2,560	2,720	2,545	2,690	165	+6.53%	504,943	13.58억
2026-09-03	2,580	2,600	2,510	2,525	-50	-1.94%	226,079	5.71억
2026-09-02	2,580	2,640	2,550	2,575	-25	-0.96%	206,340	5.31억
2026-09-01	2,565	2,625	2,565	2,600	5	+0.19%	156,311	4.06억
2026-08-31	2,605	2,620	2,550	2,595	-35	-1.33%	99,394	2.58억
2026-08-28	2,625	2,630	2,580	2,630	5	+0.19%	107,657	2.83억
2026-08-27	2,595	2,650	2,545	2,625	50	+1.94%	196,128	5.15억
2026-08-26	2,635	2,635	2,555	2,575	-80	-3.01%	205,261	5.29억
2026-08-25	2,495	2,675	2,450	2,655	160	+6.41%	594,811	15.79억
2026-08-24	2,460	2,515	2,395	2,495	90	+3.74%	349,849	8.73억
2026-08-21	2,390	2,470	2,330	2,405	15	+0.63%	363,268	8.74억
2026-08-20	2,310	2,450	2,300	2,390	95	+4.14%	358,489	8.57억
2026-08-19	2,290	2,330	2,270	2,295	-35	-1.50%	217,995	5억
2026-08-18	2,400	2,420	2,315	2,330	-70	-2.92%	252,668	5.89억
2026-08-14	2,400	2,445	2,365	2,400	25	+1.05%	178,420	4.28억
2026-08-13	2,415	2,445	2,375	2,375	-55	-2.26%	214,577	5.1억
2026-08-12	2,450	2,465	2,410	2,430	5	+0.21%	123,042	2.99억
2026-08-11	2,430	2,455	2,395	2,425	0	0.00%	171,115	4.15억
2026-08-10	2,435	2,455	2,385	2,425	15	+0.62%	309,195	7.5억
2026-08-07	2,405	2,450	2,370	2,410	-5	-0.21%	109,077	2.63억
2026-08-06	2,430	2,460	2,385	2,415	-15	-0.62%	134,249	3.24억
2026-08-05	2,440	2,475	2,410	2,430	40	+1.67%	271,845	6.61억
2026-08-04	2,290	2,420	2,290	2,390	115	+5.05%	309,556	7.4억
2026-08-03	2,260	2,355	2,260	2,275	0	0.00%	250,800	5.71억
2026-07-31	2,210	2,285	2,175	2,275	100	+4.60%	381,739	8.68억
2026-07-30	2,170	2,240	2,150	2,175	-15	-0.68%	364,744	7.93억
2026-07-29	2,265	2,325	2,150	2,190	-75	-3.31%	455,665	9.98억
2026-07-28	2,355	2,385	2,245	2,265	-130	-5.43%	491,334	11.13억
2026-07-27	2,360	2,405	2,330	2,395	30	+1.27%	173,754	4.16억
2026-07-24	2,385	2,480	2,350	2,365	-40	-1.66%	406,230	9.61억
2026-07-23	2,515	2,545	2,370	2,405	-200	-7.68%	1,017,042	24.46억
2026-07-22	2,545	2,660	2,410	2,605	65	+2.56%	1,541,417	40.15억
2026-07-21	2,445	2,540	2,420	2,540	95	+3.89%	414,802	10.54억
2026-07-20	2,360	2,510	2,350	2,445	50	+2.09%	305,676	7.47억
2026-07-16	2,340	2,460	2,340	2,395	15	+0.63%	351,429	8.42억
2026-07-15	2,295	2,415	2,295	2,380	105	+4.62%	183,572	4.37억
2026-07-14	2,270	2,320	2,220	2,275	-5	-0.22%	226,496	5.15억
2026-07-13	2,350	2,390	2,270	2,280	-80	-3.39%	223,049	5.09억
2026-07-10	2,340	2,395	2,310	2,360	30	+1.29%	183,212	4.32억
2026-07-09	2,300	2,390	2,285	2,330	30	+1.30%	205,531	4.79억
2026-07-08	2,330	2,360	2,260	2,300	-55	-2.34%	380,650	8.75억
2026-07-07	2,400	2,420	2,295	2,355	-65	-2.69%	316,114	7.44억
2026-07-06	2,455	2,460	2,360	2,420	-30	-1.22%	202,209	4.89억
2026-07-03	2,400	2,470	2,335	2,450	30	+1.24%	242,885	5.95억
2026-07-02	2,390	2,485	2,300	2,420	0	0.00%	360,923	8.73억
2026-07-01	2,390	2,450	2,355	2,420	25	+1.04%	328,577	7.95억
2026-06-30	2,495	2,510	2,350	2,395	-100	-4.01%	449,619	10.77억
2026-06-29	2,420	2,520	2,410	2,495	55	+2.25%	359,149	8.96억
2026-06-26	2,500	2,560	2,400	2,440	-90	-3.56%	440,802	10.76억
2026-06-25	2,710	2,765	2,515	2,530	-155	-5.77%	477,949	12.09억
2026-06-24	2,620	2,750	2,620	2,685	25	+0.94%	282,469	7.58억
2026-06-23	2,755	2,810	2,660	2,660	-160	-5.67%	585,608	15.58억
2026-06-22	2,870	2,935	2,800	2,820	-95	-3.26%	452,535	12.76억
2026-06-19	3,015	3,015	2,800	2,915	-70	-2.35%	986,507	28.76억
2026-06-18	3,120	3,125	2,950	2,985	-95	-3.08%	627,984	18.75억
2026-06-17	2,995	3,155	2,940	3,080	80	+2.67%	655,683	20.2억
2026-06-16	3,040	3,080	2,965	3,000	-40	-1.32%	498,303	14.95억
2026-06-15	3,215	3,280	3,020	3,040	-90	-2.88%	678,671	20.63억
2026-06-12	3,010	3,310	3,010	3,130	100	+3.30%	1,441,865	45.13억
2026-06-11	2,915	3,125	2,840	3,030	115	+3.95%	1,064,078	32.24억
2026-06-10	3,060	3,165	2,840	2,915	-150	-4.89%	664	194만
2026-06-09	2,820	3,415	2,790	3,065	230	+8.11%	4,383,500	134억
2026-06-08	2,280	3,070	2,255	2,835	425	+17.63%	5,063,290	144억
2026-06-05	2,575	2,585	2,400	2,410	-180	-6.95%	818,913	19.74억
2026-06-04	2,875	3,000	2,565	2,590	-215	-7.66%	2,226,067	57.66억
2026-06-02	2,730	2,850	2,580	2,805	75	+2.75%	1,091,713	30.62억
2026-06-01	2,710	2,735	2,530	2,730	30	+1.11%	594,386	16.23억
2026-05-29	2,905	2,965	2,665	2,700	-215	-7.38%	1,269,995	34.29억
2026-05-28	3,000	3,020	2,845	2,915	5	+0.17%	735,939	21.45억
2026-05-27	2,985	3,000	2,800	2,910	-75	-2.51%	778,700	22.66억
2026-05-26	3,220	3,300	2,935	2,985	0	0.00%	1,708,779	51.01억
2026-05-22	2,990	3,095	2,900	2,985	-5	-0.17%	834,620	24.91억
2026-05-21	2,840	3,145	2,780	2,990	325	+12.20%	2,373,355	70.96억
2026-05-20	2,730	2,770	2,630	2,665	-55	-2.02%	550,178	14.66억
2026-05-19	2,730	2,775	2,625	2,720	-10	-0.37%	461,455	12.55억
2026-05-18	2,745	2,820	2,630	2,730	-10	-0.36%	527,696	14.41억
2026-05-15	2,750	2,810	2,670	2,740	25	+0.92%	579,958	15.89억
2026-05-14	2,645	2,745	2,580	2,715	70	+2.65%	583,838	15.85억
2026-05-13	2,760	2,760	2,610	2,645	-135	-4.86%	1,113,616	29.46억
2026-05-12	3,020	3,025	2,705	2,780	-95	-3.30%	1,252,647	34.82억
2026-05-11	2,990	3,050	2,850	2,875	-55	-1.88%	773,769	22.25억
2026-05-08	3,150	3,175	2,880	2,930	-230	-7.28%	1,258,470	36.87억
2026-05-07	3,280	3,280	3,050	3,160	-40	-1.25%	730,023	23.07억
2026-05-06	3,255	3,275	3,145	3,200	-210	-6.16%	1,121,609	35.89억
2026-05-04	3,270	3,465	3,130	3,410	175	+5.41%	1,703,951	58.1억
2026-04-30	3,370	3,370	3,170	3,235	-115	-3.43%	856,347	27.7억
2026-04-29	3,380	3,455	3,350	3,350	-50	-1.47%	315,317	10.56억
2026-04-28	3,365	3,430	3,335	3,400	10	+0.29%	528,759	17.98억
2026-04-27	3,625	3,650	3,310	3,390	-250	-6.87%	1,657,713	56.2억
2026-04-24	3,580	3,750	3,580	3,640	40	+1.11%	613,562	22.33억
2026-04-23	3,650	3,790	3,540	3,600	-40	-1.10%	625,457	22.52억
2026-04-22	3,520	3,665	3,490	3,640	100	+2.82%	570,454	20.76억
2026-04-21	3,500	3,650	3,470	3,540	40	+1.14%	605,469	21.43억
2026-04-20	3,515	3,580	3,465	3,500	-25	-0.71%	462,165	16.18억
2026-04-17	3,450	3,530	3,360	3,525	70	+2.03%	707,261	24.93억
2026-04-16	3,360	3,570	3,310	3,455	155	+4.70%	918,601	31.74억
2026-04-15	3,470	3,470	3,260	3,300	-175	-5.04%	1,347,184	44.46억
2026-04-14	3,385	3,615	3,330	3,475	150	+4.51%	1,511,880	52.54억
2026-04-13	3,295	3,370	3,230	3,325	-20	-0.60%	877,749	29.19억
2026-04-10	3,025	3,475	3,010	3,345	350	+11.69%	2,813,388	94.11억
2026-04-09	2,960	3,050	2,905	2,995	30	+1.01%	427,118	12.79억
2026-04-08	2,860	3,045	2,855	2,965	125	+4.40%	833,453	24.71억
2026-04-07	2,895	2,915	2,800	2,840	-45	-1.56%	380,361	10.8억
2026-04-06	2,915	2,960	2,860	2,885	-30	-1.03%	398,886	11.51억
2026-04-03	2,895	2,925	2,845	2,915	50	+1.75%	272,181	7.93억
2026-04-02	2,920	2,920	2,795	2,865	-55	-1.88%	681,730	19.53억
2026-04-01	3,045	3,070	2,800	2,920	-95	-3.15%	1,453,963	42.46억
2026-03-31	3,120	3,220	2,995	3,015	-125	-3.98%	945,749	28.51억
2026-03-30	3,040	3,170	2,985	3,140	45	+1.45%	525,304	16.49억
2026-03-27	3,030	3,150	3,030	3,095	—	—	589,238	18.24억

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