남성
004270KOSPI· 도매 및 상품 중개업5,410원+60 (+1.12%)전일 종가 2026-09-18
52주 위치
4,6707,84623%신고가 대비 -31.05%
- 시가총액
- 196억
- PER
- 3.07
- PBR
- 0.18
- EPS(TTM)
- 1,761원
- BPS
- 29,809원
- 자사주비율
- 13.57%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +10.1% | +0.5% | -9.5% | -19.9% | -31.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,480 | 5,480 | 5,320 | 5,410 | 60 | +1.12% | 3,533 | 1,911만 |
| 2026-09-17 | 5,550 | 5,550 | 5,350 | 5,350 | -140 | -2.55% | 5,542 | 2,965만 |
| 2026-09-16 | 5,410 | 5,580 | 5,390 | 5,490 | 20 | +0.37% | 5,143 | 2,824만 |
| 2026-09-15 | 5,200 | 5,530 | 5,150 | 5,470 | 320 | +6.21% | 10,357 | 5,665만 |
| 2026-09-14 | 5,110 | 5,320 | 5,110 | 5,150 | 40 | +0.78% | 13,129 | 6,761만 |
| 2026-09-11 | 5,060 | 5,200 | 5,050 | 5,110 | 50 | +0.99% | 10,897 | 5,568만 |
| 2026-09-10 | 5,000 | 5,150 | 4,980 | 5,060 | 75 | +1.50% | 22,061 | 1.12억 |
| 2026-09-09 | 4,990 | 5,040 | 4,985 | 4,985 | 0 | 0.00% | 8,629 | 4,302만 |
| 2026-09-08 | 5,000 | 5,050 | 4,905 | 4,985 | 15 | +0.30% | 7,210 | 3,594만 |
| 2026-09-07 | 4,960 | 5,000 | 4,930 | 4,970 | 30 | +0.61% | 9,295 | 4,620만 |
| 2026-09-04 | 4,950 | 5,010 | 4,900 | 4,940 | 5 | +0.10% | 7,376 | 3,644만 |
| 2026-09-03 | 4,975 | 4,995 | 4,925 | 4,935 | -35 | -0.70% | 2,829 | 1,396만 |
| 2026-09-02 | 4,950 | 4,980 | 4,925 | 4,970 | 20 | +0.40% | 7,117 | 3,537만 |
| 2026-09-01 | 4,950 | 5,010 | 4,905 | 4,950 | 15 | +0.30% | 7,024 | 3,477만 |
| 2026-08-31 | 4,935 | 4,970 | 4,935 | 4,935 | 0 | 0.00% | 2,733 | 1,349만 |
| 2026-08-28 | 4,980 | 4,995 | 4,930 | 4,935 | -40 | -0.80% | 4,084 | 2,015만 |
| 2026-08-27 | 5,050 | 5,050 | 4,875 | 4,975 | 45 | +0.91% | 3,963 | 1,972만 |
| 2026-08-26 | 4,840 | 4,955 | 4,835 | 4,930 | 90 | +1.86% | 5,173 | 2,550만 |
| 2026-08-25 | 4,800 | 4,850 | 4,725 | 4,840 | 25 | +0.52% | 4,637 | 2,244만 |
| 2026-08-24 | 4,805 | 4,830 | 4,775 | 4,815 | 10 | +0.21% | 10,198 | 4,910만 |
| 2026-08-21 | 4,930 | 4,980 | 4,805 | 4,805 | -165 | -3.32% | 12,456 | 5,985만 |
| 2026-08-20 | 5,050 | 5,050 | 4,950 | 4,970 | 0 | 0.00% | 7,343 | 3,649만 |
| 2026-08-19 | 4,915 | 5,150 | 4,900 | 4,970 | 55 | +1.12% | 17,769 | 8,831만 |
| 2026-08-18 | 4,875 | 5,150 | 4,670 | 4,915 | 0 | 0.00% | 56,720 | 2.79억 |
| 2026-08-14 | 5,000 | 5,010 | 4,785 | 4,915 | -245 | -4.75% | 60,081 | 2.95억 |
| 2026-08-12 | 5,220 | 5,220 | 5,000 | 5,160 | -60 | -1.15% | 17,341 | 8,948만 |
| 2026-08-11 | 5,260 | 5,300 | 5,070 | 5,220 | -40 | -0.76% | 44,300 | 2.31억 |
| 2026-08-10 | 5,650 | 5,700 | 5,200 | 5,260 | -440 | -7.72% | 59,532 | 3.13억 |
| 2026-08-07 | 6,090 | 6,290 | 5,680 | 5,700 | -590 | -9.38% | 33,989 | 1.94억 |
| 2026-08-06 | 6,150 | 6,490 | 6,140 | 6,290 | 140 | +2.28% | 13,011 | 8,184만 |
| 2026-08-05 | 6,170 | 6,300 | 5,890 | 6,150 | 150 | +2.50% | 17,287 | 1.06억 |
| 2026-08-04 | 5,960 | 6,100 | 5,960 | 6,000 | -130 | -2.12% | 5,952 | 3,571만 |
| 2026-08-03 | 6,230 | 6,440 | 6,030 | 6,130 | -130 | -2.08% | 8,208 | 5,032만 |
| 2026-07-31 | 6,250 | 6,300 | 6,110 | 6,260 | 70 | +1.13% | 4,640 | 2,905만 |
| 2026-07-30 | 6,240 | 6,260 | 5,900 | 6,190 | -10 | -0.16% | 3,363 | 2,082만 |
| 2026-07-29 | 6,270 | 6,500 | 5,920 | 6,200 | -70 | -1.12% | 7,258 | 4,500만 |
| 2026-07-28 | 6,330 | 6,330 | 6,000 | 6,270 | 0 | 0.00% | 4,849 | 3,040만 |
| 2026-07-27 | 6,700 | 6,700 | 6,210 | 6,270 | -200 | -3.09% | 6,276 | 3,935만 |
| 2026-07-24 | 6,250 | 6,600 | 6,250 | 6,470 | 160 | +2.54% | 8,754 | 5,664만 |
| 2026-07-23 | 6,200 | 6,310 | 6,060 | 6,310 | 110 | +1.77% | 7,559 | 4,770만 |
| 2026-07-22 | 6,230 | 6,250 | 5,960 | 6,200 | -40 | -0.64% | 14,627 | 9,069만 |
| 2026-07-21 | 6,150 | 6,450 | 5,900 | 6,240 | 48 | +0.77% | 19,832 | 1.24억 |
| 2026-07-20 | 5,615 | 6,192 | 5,615 | 6,192 | 231 | +3.87% | 75,666 | 4.69억 |
| 2026-07-16 | 5,623 | 5,962 | 5,546 | 5,962 | 338 | +6.02% | 11,666 | 6,955만 |
| 2026-07-15 | 5,477 | 5,723 | 5,477 | 5,623 | 46 | +0.83% | 8,118 | 4,565만 |
| 2026-07-14 | 5,700 | 5,846 | 5,454 | 5,577 | -331 | -5.60% | 12,637 | 7,048만 |
| 2026-07-13 | 5,985 | 5,985 | 5,777 | 5,908 | 23 | +0.39% | 14,452 | 8,538만 |
| 2026-07-10 | 5,754 | 5,915 | 5,631 | 5,885 | 269 | +4.79% | 46,783 | 2.75억 |
| 2026-07-09 | 5,854 | 5,854 | 5,585 | 5,615 | 15 | +0.27% | 30,513 | 1.71억 |
| 2026-07-08 | 5,785 | 5,785 | 5,454 | 5,600 | -185 | -3.19% | 22,492 | 1.26억 |
| 2026-07-07 | 5,723 | 6,131 | 5,454 | 5,785 | 377 | +6.97% | 129,509 | 7.49억 |
| 2026-07-06 | 5,385 | 5,408 | 5,231 | 5,408 | 77 | +1.44% | 10,630 | 5,748만 |
| 2026-07-03 | 5,323 | 5,346 | 5,269 | 5,331 | 54 | +1.02% | 4,020 | 2,143만 |
| 2026-07-02 | 5,146 | 5,277 | 5,146 | 5,277 | 23 | +0.44% | 11,789 | 6,221만 |
| 2026-07-01 | 5,031 | 5,262 | 5,031 | 5,254 | 231 | +4.59% | 4,069 | 2,138만 |
| 2026-06-30 | 4,915 | 5,162 | 4,915 | 5,023 | 77 | +1.56% | 2,472 | 1,242만 |
| 2026-06-29 | 4,738 | 5,092 | 4,738 | 4,946 | -185 | -3.60% | 3,391 | 1,677만 |
| 2026-06-26 | 5,192 | 5,192 | 4,892 | 5,131 | 0 | 0.00% | 11,352 | 5,824만 |
| 2026-06-25 | 5,346 | 5,431 | 4,962 | 5,131 | -215 | -4.03% | 17,264 | 8,858만 |
| 2026-06-24 | 5,085 | 5,423 | 5,085 | 5,346 | -46 | -0.86% | 5,757 | 3,078만 |
| 2026-06-23 | 5,400 | 5,423 | 5,123 | 5,392 | -54 | -0.99% | 15,951 | 8,601만 |
| 2026-06-22 | 5,392 | 5,469 | 5,385 | 5,446 | 38 | +0.71% | 11,709 | 6,377만 |
| 2026-06-19 | 5,385 | 5,408 | 5,346 | 5,408 | 23 | +0.43% | 5,002 | 2,705만 |
| 2026-06-18 | 5,392 | 5,392 | 5,362 | 5,385 | 15 | +0.29% | 4,867 | 2,621만 |
| 2026-06-17 | 5,431 | 5,431 | 5,362 | 5,369 | -38 | -0.71% | 6,388 | 3,430만 |
| 2026-06-16 | 5,392 | 5,508 | 5,369 | 5,408 | 38 | +0.72% | 12,944 | 7,000만 |
| 2026-06-15 | 5,400 | 5,423 | 5,369 | 5,369 | -31 | -0.57% | 6,836 | 3,670만 |
| 2026-06-12 | 5,469 | 5,477 | 5,385 | 5,400 | -62 | -1.13% | 2,398 | 1,295만 |
| 2026-06-11 | 5,338 | 5,662 | 5,308 | 5,462 | 123 | +2.31% | 4,703 | 2,569만 |
| 2026-06-10 | 5,385 | 5,385 | 5,308 | 5,338 | -85 | -1.56% | 7,261 | 3,876만 |
| 2026-06-09 | 5,438 | 5,438 | 5,308 | 5,423 | -15 | -0.28% | 15,392 | 8,347만 |
| 2026-06-08 | 5,400 | 5,438 | 5,200 | 5,438 | 0 | 0.00% | 8,261 | 4,493만 |
| 2026-06-05 | 5,423 | 5,438 | 5,308 | 5,438 | 0 | 0.00% | 3,359 | 1,827만 |
| 2026-06-04 | 5,462 | 5,500 | 5,385 | 5,438 | -62 | -1.12% | 26,921 | 1.46억 |
| 2026-06-02 | 5,362 | 5,500 | 5,300 | 5,500 | 100 | +1.85% | 10,661 | 5,864만 |
| 2026-06-01 | 5,385 | 5,500 | 5,208 | 5,400 | 15 | +0.29% | 24,736 | 1.34억 |
| 2026-05-29 | 5,462 | 5,500 | 5,346 | 5,385 | -77 | -1.41% | 7,173 | 3,862만 |
| 2026-05-28 | 5,385 | 5,462 | 5,346 | 5,462 | 62 | +1.14% | 8,951 | 4,889만 |
| 2026-05-27 | 5,462 | 5,462 | 5,385 | 5,400 | -62 | -1.13% | 7,870 | 4,250만 |
| 2026-05-26 | 5,462 | 5,531 | 5,454 | 5,462 | -38 | -0.70% | 8,513 | 4,649만 |
| 2026-05-22 | 5,462 | 5,515 | 5,462 | 5,500 | 38 | +0.70% | 2,522 | 1,387만 |
| 2026-05-21 | 5,408 | 5,500 | 5,385 | 5,462 | 0 | 0.00% | 4,425 | 2,417만 |
| 2026-05-20 | 5,385 | 5,492 | 5,385 | 5,462 | -46 | -0.84% | 6,366 | 3,477만 |
| 2026-05-19 | 5,523 | 5,523 | 5,415 | 5,508 | -23 | -0.42% | 4,238 | 2,334만 |
| 2026-05-18 | 5,485 | 5,654 | 5,238 | 5,531 | 46 | +0.84% | 18,008 | 9,960만 |
| 2026-05-15 | 5,615 | 5,631 | 5,462 | 5,485 | -123 | -2.19% | 14,726 | 8,077만 |
| 2026-05-14 | 5,438 | 5,615 | 5,385 | 5,608 | 169 | +3.11% | 9,172 | 5,143만 |
| 2026-05-13 | 5,385 | 5,462 | 5,308 | 5,438 | 54 | +1.00% | 4,316 | 2,347만 |
| 2026-05-12 | 5,608 | 5,623 | 5,346 | 5,385 | -223 | -3.98% | 21,868 | 1.18억 |
| 2026-05-11 | 5,423 | 5,608 | 5,238 | 5,608 | 185 | +3.40% | 28,923 | 1.62억 |
| 2026-05-08 | 5,477 | 5,731 | 5,346 | 5,423 | -54 | -0.98% | 7,918 | 4,294만 |
| 2026-05-07 | 5,477 | 5,754 | 5,385 | 5,477 | 0 | 0.00% | 13,236 | 7,249만 |
| 2026-05-06 | 6,023 | 6,077 | 5,423 | 5,477 | -315 | -5.44% | 50,462 | 2.76억 |
| 2026-04-10 | 5,677 | 5,854 | 5,677 | 5,792 | 100 | +1.76% | 16,482 | 9,547만 |
| 2026-04-09 | 5,685 | 5,708 | 5,638 | 5,692 | 8 | +0.14% | 6,088 | 3,465만 |
| 2026-04-08 | 5,646 | 5,708 | 5,577 | 5,685 | 38 | +0.68% | 3,750 | 2,132만 |
| 2026-04-07 | 5,692 | 5,692 | 5,600 | 5,646 | -46 | -0.81% | 6,009 | 3,393만 |
| 2026-04-06 | 5,769 | 5,769 | 5,638 | 5,692 | -77 | -1.33% | 3,963 | 2,256만 |
| 2026-04-03 | 5,723 | 5,769 | 5,692 | 5,769 | 46 | +0.81% | 3,360 | 1,938만 |
| 2026-04-02 | 5,992 | 5,992 | 5,685 | 5,723 | -31 | -0.53% | 9,555 | 5,468만 |
| 2026-04-01 | 5,777 | 5,831 | 5,692 | 5,754 | -23 | -0.40% | 8,292 | 4,771만 |
| 2026-03-31 | 5,762 | 5,838 | 5,677 | 5,777 | 15 | +0.27% | 8,221 | 4,749만 |
| 2026-03-30 | 5,808 | 5,808 | 5,692 | 5,762 | -46 | -0.79% | 2,515 | 1,449만 |
| 2026-03-27 | 5,831 | 5,838 | 5,662 | 5,808 | -31 | -0.53% | 9,196 | 5,341만 |
| 2026-03-26 | 5,900 | 5,900 | 5,769 | 5,838 | -62 | -1.04% | 7,674 | 4,480만 |
| 2026-03-25 | 5,946 | 5,969 | 5,823 | 5,900 | -38 | -0.65% | 10,464 | 6,174만 |
| 2026-03-24 | 5,931 | 5,969 | 5,854 | 5,938 | 31 | +0.52% | 3,711 | 2,204만 |
| 2026-03-23 | 5,923 | 5,938 | 5,769 | 5,908 | 15 | +0.26% | 5,802 | 3,428만 |
| 2026-03-20 | 5,923 | 5,985 | 5,762 | 5,892 | 0 | 0.00% | 9,794 | 5,771만 |
| 2026-03-19 | 5,962 | 5,992 | 5,877 | 5,892 | -85 | -1.42% | 4,189 | 2,468만 |
| 2026-03-18 | 5,931 | 5,992 | 5,915 | 5,977 | 15 | +0.26% | 2,150 | 1,285만 |
| 2026-03-17 | 5,877 | 5,985 | 5,854 | 5,962 | 85 | +1.44% | 13,151 | 7,840만 |
| 2026-03-16 | 5,938 | 5,938 | 5,808 | 5,877 | -31 | -0.52% | 2,373 | 1,395만 |
| 2026-03-13 | 5,885 | 5,908 | 5,846 | 5,908 | 23 | +0.39% | 2,242 | 1,325만 |
| 2026-03-12 | 5,792 | 5,985 | 5,769 | 5,885 | 92 | +1.59% | 5,191 | 3,055만 |
| 2026-03-11 | 5,700 | 5,923 | 5,615 | 5,792 | 62 | +1.07% | 7,442 | 4,311만 |
| 2026-03-10 | 5,731 | 5,792 | 5,669 | 5,731 | 62 | +1.09% | 3,447 | 1,975만 |
| 2026-03-09 | 6,023 | 6,023 | 5,638 | 5,669 | -138 | -2.38% | 3,616 | 2,050만 |
| 2026-03-06 | 5,577 | 5,808 | 5,554 | 5,808 | 231 | +4.14% | 8,588 | 4,988만 |
| 2026-03-05 | 5,362 | 5,731 | 5,362 | 5,577 | — | — | 16,217 | 9,044만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)