송원산업

004430KOSPI· 화학 물질 및 화학제품 제조업; 의약품 제외

11,600원+10 (+0.09%)전일 종가 2026-09-18

52주 위치

8,47016,73038%신고가 대비 -30.66%

시가총액: 2,784억
PER: 5.97
PBR: 0.34
EPS(TTM): 1,944원
BPS: 34,093원
배당수익률: 2.59%
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 종가11,600원

시가총액2,784억

52주 최고16,730원

52주 최저8,470원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-1.7%	+14.1%	+27.8%	+28.2%	+12.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	11,780	11,810	11,450	11,600	10	+0.09%	85,670	9.94억
2026-09-17	11,690	11,790	11,590	11,590	-10	-0.09%	49,942	5.79억
2026-09-16	11,850	11,880	11,570	11,600	-120	-1.02%	60,561	7.03억
2026-09-15	11,690	11,810	11,650	11,720	-50	-0.42%	31,885	3.74억
2026-09-14	11,710	11,790	11,520	11,770	60	+0.51%	63,832	7.51억
2026-09-11	11,940	11,990	11,690	11,710	-230	-1.93%	69,492	8.14억
2026-09-10	11,870	12,400	11,810	11,940	10	+0.08%	215,865	25.77억
2026-09-09	11,600	11,990	11,530	11,930	330	+2.84%	140,347	16.74억
2026-09-08	11,830	11,920	11,510	11,600	-230	-1.94%	167,161	19.39억
2026-09-07	12,000	12,020	11,710	11,830	-80	-0.67%	130,506	15.44억
2026-09-04	11,960	12,490	11,790	11,910	-30	-0.25%	321,418	38.28억
2026-09-03	11,340	12,430	11,260	11,940	610	+5.38%	511,302	61.05억
2026-09-02	11,630	11,630	11,250	11,330	-320	-2.75%	101,150	11.46억
2026-09-01	11,360	12,010	11,360	11,650	190	+1.66%	157,719	18.37억
2026-08-31	11,590	11,590	11,200	11,460	-110	-0.95%	146,159	16.75억
2026-08-28	11,440	11,580	11,190	11,570	130	+1.14%	337,733	39.08억
2026-08-27	11,590	11,640	11,390	11,440	-130	-1.12%	41,324	4.73억
2026-08-26	11,600	11,600	11,180	11,570	50	+0.43%	88,400	10.23억
2026-08-25	11,270	11,540	11,080	11,520	270	+2.40%	58,460	6.73억
2026-08-24	11,060	11,290	11,000	11,250	280	+2.55%	54,822	6.17억
2026-08-21	11,030	11,030	10,750	10,970	-140	-1.26%	84,973	9.32억
2026-08-20	11,260	11,400	11,050	11,110	-10	-0.09%	124,339	13.81억
2026-08-19	11,710	11,800	11,090	11,120	-680	-5.76%	203,841	22.67억
2026-08-18	11,900	12,250	11,660	11,800	-20	-0.17%	222,262	26.23억
2026-08-14	11,770	11,990	11,640	11,820	120	+1.03%	142,334	16.82억
2026-08-13	12,320	12,320	11,650	11,700	-450	-3.70%	273,614	32.01억
2026-08-12	12,260	12,330	12,020	12,150	-110	-0.90%	90,486	10.99억
2026-08-11	12,580	12,890	12,170	12,260	-330	-2.62%	128,739	15.78억
2026-08-10	12,060	12,780	12,030	12,590	590	+4.92%	222,008	27.95억
2026-08-07	11,450	12,200	11,440	12,000	550	+4.80%	408,904	49.07억
2026-08-06	11,600	11,660	11,150	11,450	-110	-0.95%	142,569	16.32억
2026-08-05	11,650	12,000	11,500	11,560	60	+0.52%	154,320	17.84억
2026-08-04	11,220	11,670	11,220	11,500	300	+2.68%	157,733	18.14억
2026-08-03	11,950	12,380	11,160	11,200	-840	-6.98%	176,960	19.82억
2026-07-31	11,750	12,190	11,050	12,040	560	+4.88%	380,246	45.78억
2026-07-30	11,200	12,250	11,000	11,480	100	+0.88%	391,667	44.96억
2026-07-29	12,200	12,650	10,100	11,380	-900	-7.33%	816,541	92.92억
2026-07-28	12,710	12,900	11,770	12,280	-450	-3.53%	205,203	25.2억
2026-07-27	12,900	12,990	12,580	12,730	30	+0.24%	82,868	10.55억
2026-07-24	13,000	13,390	12,680	12,700	-300	-2.31%	258,693	32.85억
2026-07-23	12,380	13,180	12,370	13,000	630	+5.09%	286,264	37.21억
2026-07-22	12,120	12,860	12,120	12,370	290	+2.40%	206,534	25.55억
2026-07-21	11,780	12,100	11,780	12,080	200	+1.68%	83,417	10.08억
2026-07-20	11,780	12,260	11,450	11,880	80	+0.68%	123,486	14.67억
2026-07-16	11,930	12,510	11,700	11,800	-70	-0.59%	158,010	18.65억
2026-07-15	12,040	12,240	11,640	11,870	20	+0.17%	91,143	10.82억
2026-07-14	12,090	12,200	11,700	11,850	-280	-2.31%	210,520	24.95억
2026-07-13	12,500	12,800	11,800	12,130	-360	-2.88%	172,657	20.94억
2026-07-10	12,040	12,610	12,040	12,490	270	+2.21%	170,460	21.29억
2026-07-09	12,230	12,420	11,620	12,220	-10	-0.08%	185,249	22.64억
2026-07-08	12,210	12,610	11,820	12,230	90	+0.74%	243,734	29.81억
2026-07-07	11,730	12,540	11,730	12,140	340	+2.88%	232,593	28.24억
2026-07-06	11,910	12,140	11,450	11,800	-110	-0.92%	162,003	19.12억
2026-07-03	11,310	12,170	11,310	11,910	550	+4.84%	293,070	34.9억
2026-07-02	11,540	11,770	11,210	11,360	-210	-1.82%	194,909	22.14억
2026-07-01	10,070	11,590	10,070	11,570	1,510	+15.01%	329,302	38.1억
2026-06-30	10,150	10,200	9,950	10,060	-60	-0.59%	61,866	6.22억
2026-06-29	9,430	10,120	9,430	10,120	690	+7.32%	83,225	8.42억
2026-06-26	9,720	9,930	9,250	9,430	-290	-2.98%	133,329	12.57억
2026-06-25	9,850	10,070	9,630	9,720	-130	-1.32%	63,530	6.18억
2026-06-24	10,000	10,170	9,810	9,850	-170	-1.70%	101,985	10.05억
2026-06-23	10,450	10,460	10,000	10,020	-510	-4.84%	129,342	12.96억
2026-06-22	10,120	10,560	10,050	10,530	410	+4.05%	119,722	12.61억
2026-06-19	10,170	10,250	9,990	10,120	-50	-0.49%	129,401	13.1억
2026-06-18	10,470	10,470	10,160	10,170	-310	-2.96%	67,012	6.82억
2026-06-17	10,530	10,700	10,420	10,480	-20	-0.19%	58,768	6.16억
2026-06-16	10,710	10,720	10,000	10,500	-80	-0.76%	75,005	7.88억
2026-06-15	10,620	11,030	10,520	10,580	80	+0.76%	145,493	15.39억
2026-06-12	10,500	10,780	10,390	10,500	200	+1.94%	106,236	11.15억
2026-06-11	10,010	10,430	9,880	10,300	140	+1.38%	165,469	17.04억
2026-06-10	9,960	10,350	9,900	10,160	60	+0.59%	1	1만
2026-06-09	9,550	10,300	9,550	10,100	570	+5.98%	138,287	13.97억
2026-06-08	9,800	10,000	9,480	9,530	-490	-4.89%	172,018	16.39억
2026-06-05	10,200	10,200	9,890	10,020	-60	-0.60%	118,530	11.88억
2026-06-04	10,150	10,380	10,020	10,080	-200	-1.95%	131,133	13.22억
2026-06-02	10,210	10,330	10,010	10,280	70	+0.69%	161,342	16.59억
2026-06-01	10,500	10,590	10,050	10,210	-290	-2.76%	200,148	20.44억
2026-05-29	10,910	10,990	10,300	10,500	-490	-4.46%	218,467	22.94억
2026-05-28	11,190	11,270	10,610	10,990	-200	-1.79%	232,235	25.52억
2026-05-27	11,660	11,700	11,080	11,190	-470	-4.03%	186,179	20.83억
2026-05-26	12,130	12,220	11,650	11,660	-320	-2.67%	203,712	23.75억
2026-05-22	11,850	12,040	11,740	11,980	350	+3.01%	153,705	18.41억
2026-05-21	11,650	12,000	11,570	11,630	130	+1.13%	181,457	21.1억
2026-05-20	11,700	11,910	11,030	11,500	-310	-2.62%	292,150	33.6억
2026-05-19	12,200	12,250	11,590	11,810	-320	-2.64%	307,291	36.29억
2026-05-18	12,320	12,540	11,850	12,130	-260	-2.10%	329,156	39.93억
2026-05-15	12,400	12,800	12,100	12,390	30	+0.24%	453,797	56.23억
2026-05-14	12,300	12,630	12,210	12,360	140	+1.15%	270,220	33.4억
2026-05-13	12,570	12,590	12,160	12,220	-350	-2.78%	353,454	43.19억
2026-05-12	13,000	13,160	12,470	12,570	-310	-2.41%	420,676	52.88억
2026-05-11	13,180	13,280	12,450	12,880	-260	-1.98%	640,216	82.46억
2026-05-08	14,100	14,240	12,940	13,140	-1,030	-7.27%	903,473	119억
2026-05-07	14,500	14,500	14,120	14,170	-760	-5.09%	343,336	48.65억
2026-05-06	15,780	15,780	14,930	14,930	-820	-5.21%	336,265	50.2억
2026-05-04	15,850	15,850	15,290	15,750	-100	-0.63%	337,685	53.19억
2026-04-30	14,500	16,730	14,500	15,850	1,050	+7.09%	3,070,005	487억
2026-04-29	14,570	15,260	13,400	14,800	240	+1.65%	3,748,188	555억
2026-04-28	11,200	14,560	11,200	14,560	3,360	+30.00%	7,029,779	1,024억
2026-04-27	10,610	11,450	10,610	11,200	610	+5.76%	437,718	49.02억
2026-04-24	10,670	10,930	10,460	10,590	-50	-0.47%	172,034	18.22억
2026-04-23	10,460	10,640	10,290	10,640	310	+3.00%	221,375	23.55억
2026-04-22	10,410	10,650	10,260	10,330	-80	-0.77%	211,363	21.83억
2026-04-21	9,800	10,940	9,800	10,410	660	+6.77%	1,009,958	105억
2026-04-20	9,770	9,840	9,630	9,750	-20	-0.20%	73,164	7.13억
2026-04-17	9,770	9,810	9,690	9,770	40	+0.41%	62,431	6.1억
2026-04-16	9,610	9,760	9,610	9,730	120	+1.25%	56,808	5.53억
2026-04-15	9,800	9,800	9,550	9,610	-80	-0.83%	102,865	9.89억
2026-04-14	9,630	9,770	9,500	9,690	60	+0.62%	87,610	8.49억
2026-04-13	9,600	9,680	9,370	9,630	30	+0.31%	96,794	9.32억
2026-04-10	9,120	9,670	9,120	9,600	410	+4.46%	181,346	17.41억
2026-04-09	9,160	9,220	9,050	9,190	10	+0.11%	85,643	7.87억
2026-04-08	9,020	9,220	8,970	9,180	350	+3.96%	92,395	8.48억
2026-04-07	9,100	9,160	8,770	8,830	-220	-2.43%	115,416	10.19억
2026-04-06	9,040	9,190	8,980	9,050	10	+0.11%	51,241	4.64억
2026-04-03	8,940	9,140	8,940	9,040	130	+1.46%	42,942	3.88억
2026-04-02	9,160	9,220	8,890	8,910	-180	-1.98%	98,421	8.77억
2026-04-01	9,020	9,170	9,010	9,090	200	+2.25%	48,505	4.41억
2026-03-31	8,900	9,110	8,780	8,890	-10	-0.11%	86,801	7.72억
2026-03-30	8,940	9,090	8,700	8,900	-330	-3.58%	85,042	7.57억
2026-03-27	9,170	9,240	8,950	9,230	—	—	112,101	10.35억

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