한국가구
004590KOSDAQ· 소매업; 자동차 제외5,260원-90 (-1.68%)마감
52주 위치
4,3758,59021%신고가 대비 -38.77%
- 시가총액
- 789억
- PER
- 5.22
- PBR
- 0.39
- EPS(TTM)
- 1,007원
- BPS
- 13,629원
- 배당수익률
- 3.90%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +9.6% | -4.0% | +7.2% | +9.6% | -0.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 5,390 | 5,390 | 5,260 | 5,260 | -90 | -1.68% | 22,987 | 1.21억 |
| 2026-09-18 | 5,410 | 5,410 | 5,250 | 5,350 | 10 | +0.19% | 13,711 | 7,335만 |
| 2026-09-17 | 5,280 | 5,370 | 5,230 | 5,340 | 60 | +1.14% | 29,149 | 1.56억 |
| 2026-09-16 | 5,370 | 5,370 | 5,240 | 5,280 | -50 | -0.94% | 24,506 | 1.29억 |
| 2026-09-15 | 5,250 | 5,420 | 5,190 | 5,330 | 90 | +1.72% | 84,706 | 4.51억 |
| 2026-09-14 | 5,030 | 5,360 | 4,975 | 5,240 | 210 | +4.17% | 108,347 | 5.68억 |
| 2026-09-11 | 5,020 | 5,050 | 4,980 | 5,030 | 10 | +0.20% | 13,818 | 6,950만 |
| 2026-09-10 | 5,050 | 5,050 | 4,985 | 5,020 | -30 | -0.59% | 7,428 | 3,729만 |
| 2026-09-09 | 5,080 | 5,080 | 4,995 | 5,050 | 20 | +0.40% | 6,887 | 3,478만 |
| 2026-09-08 | 5,050 | 5,090 | 5,020 | 5,030 | -40 | -0.79% | 12,341 | 6,208만 |
| 2026-09-07 | 5,080 | 5,100 | 5,040 | 5,070 | -10 | -0.20% | 16,390 | 8,310만 |
| 2026-09-04 | 4,995 | 5,090 | 4,995 | 5,080 | 80 | +1.60% | 29,224 | 1.48억 |
| 2026-09-03 | 4,965 | 5,050 | 4,950 | 5,000 | -50 | -0.99% | 26,876 | 1.34억 |
| 2026-09-02 | 5,050 | 5,110 | 4,960 | 5,050 | 10 | +0.20% | 35,329 | 1.78억 |
| 2026-09-01 | 4,925 | 5,180 | 4,905 | 5,040 | 115 | +2.34% | 39,940 | 2.01억 |
| 2026-08-31 | 4,945 | 4,950 | 4,860 | 4,925 | -25 | -0.51% | 21,684 | 1.07억 |
| 2026-08-28 | 4,950 | 4,975 | 4,890 | 4,950 | 0 | 0.00% | 21,080 | 1.04억 |
| 2026-08-27 | 4,985 | 4,985 | 4,880 | 4,950 | 40 | +0.81% | 18,941 | 9,376만 |
| 2026-08-26 | 4,970 | 5,010 | 4,865 | 4,910 | -75 | -1.50% | 32,089 | 1.58억 |
| 2026-08-25 | 4,850 | 4,990 | 4,760 | 4,985 | 135 | +2.78% | 31,743 | 1.58억 |
| 2026-08-24 | 4,800 | 4,910 | 4,800 | 4,850 | 50 | +1.04% | 18,138 | 8,797만 |
| 2026-08-21 | 4,940 | 4,940 | 4,750 | 4,800 | -125 | -2.54% | 76,207 | 3.66억 |
| 2026-08-20 | 4,940 | 5,000 | 4,900 | 4,925 | -45 | -0.91% | 43,272 | 2.13억 |
| 2026-08-19 | 5,080 | 5,110 | 4,895 | 4,970 | -150 | -2.93% | 77,527 | 3.85억 |
| 2026-08-18 | 5,540 | 5,540 | 5,000 | 5,120 | -570 | -10.02% | 207,030 | 10.6억 |
| 2026-08-14 | 5,460 | 5,690 | 5,410 | 5,690 | 190 | +3.45% | 34,729 | 1.98억 |
| 2026-08-13 | 5,450 | 5,600 | 5,400 | 5,500 | 70 | +1.29% | 63,180 | 3.47억 |
| 2026-08-12 | 5,400 | 5,680 | 5,340 | 5,430 | 60 | +1.12% | 34,213 | 1.86억 |
| 2026-08-11 | 5,220 | 5,600 | 5,220 | 5,370 | 60 | +1.13% | 54,670 | 2.94억 |
| 2026-08-10 | 5,210 | 5,310 | 5,170 | 5,310 | 140 | +2.71% | 23,845 | 1.27억 |
| 2026-08-07 | 5,170 | 5,220 | 5,100 | 5,170 | 0 | 0.00% | 24,240 | 1.25억 |
| 2026-08-06 | 5,070 | 5,210 | 5,030 | 5,170 | 50 | +0.98% | 47,178 | 2.44억 |
| 2026-08-05 | 5,150 | 5,260 | 5,120 | 5,120 | -30 | -0.58% | 29,104 | 1.49억 |
| 2026-08-04 | 5,050 | 5,210 | 5,040 | 5,150 | 110 | +2.18% | 47,389 | 2.44억 |
| 2026-08-03 | 5,000 | 5,130 | 4,900 | 5,040 | 40 | +0.80% | 23,512 | 1.19억 |
| 2026-07-31 | 4,930 | 5,060 | 4,905 | 5,000 | 80 | +1.63% | 48,130 | 2.41억 |
| 2026-07-30 | 4,885 | 5,040 | 4,775 | 4,920 | 35 | +0.72% | 18,840 | 9,269만 |
| 2026-07-29 | 5,010 | 5,100 | 4,750 | 4,885 | -125 | -2.50% | 107,136 | 5.23억 |
| 2026-07-28 | 5,150 | 5,150 | 4,975 | 5,010 | -220 | -4.21% | 33,583 | 1.68억 |
| 2026-07-27 | 5,150 | 5,240 | 5,100 | 5,230 | 110 | +2.15% | 25,673 | 1.34억 |
| 2026-07-24 | 5,130 | 5,190 | 5,050 | 5,120 | -50 | -0.97% | 14,946 | 7,652만 |
| 2026-07-23 | 5,030 | 5,170 | 5,010 | 5,170 | 175 | +3.50% | 14,946 | 7,727만 |
| 2026-07-22 | 5,020 | 5,110 | 4,935 | 4,995 | -55 | -1.09% | 51,345 | 2.56억 |
| 2026-07-21 | 5,080 | 5,210 | 4,960 | 5,050 | -60 | -1.17% | 89,801 | 4.53억 |
| 2026-07-20 | 5,240 | 5,300 | 5,030 | 5,110 | -130 | -2.48% | 77,226 | 3.95억 |
| 2026-07-16 | 5,290 | 5,400 | 5,200 | 5,240 | -80 | -1.50% | 31,671 | 1.66억 |
| 2026-07-15 | 5,260 | 5,350 | 5,220 | 5,320 | -30 | -0.56% | 39,116 | 2.08억 |
| 2026-07-14 | 5,310 | 5,370 | 5,120 | 5,350 | 30 | +0.56% | 68,078 | 3.64억 |
| 2026-07-13 | 5,460 | 5,460 | 5,250 | 5,320 | -50 | -0.93% | 44,923 | 2.39억 |
| 2026-07-10 | 5,400 | 5,520 | 5,250 | 5,370 | 90 | +1.70% | 22,392 | 1.2억 |
| 2026-07-09 | 5,260 | 5,390 | 5,200 | 5,280 | 30 | +0.57% | 22,384 | 1.18억 |
| 2026-07-08 | 5,420 | 5,420 | 5,230 | 5,250 | -210 | -3.85% | 46,025 | 2.42억 |
| 2026-07-07 | 5,490 | 5,580 | 5,340 | 5,460 | 0 | 0.00% | 42,664 | 2.33억 |
| 2026-07-06 | 5,400 | 5,460 | 5,270 | 5,460 | 80 | +1.49% | 36,988 | 2.02억 |
| 2026-07-03 | 5,320 | 5,440 | 5,220 | 5,380 | 50 | +0.94% | 18,070 | 9,722만 |
| 2026-07-02 | 5,360 | 5,440 | 5,230 | 5,330 | -70 | -1.30% | 18,773 | 1억 |
| 2026-07-01 | 5,260 | 5,500 | 5,150 | 5,400 | 140 | +2.66% | 52,139 | 2.82억 |
| 2026-06-30 | 5,280 | 5,410 | 5,180 | 5,260 | -30 | -0.57% | 34,770 | 1.83억 |
| 2026-06-29 | 5,030 | 5,340 | 5,020 | 5,290 | 230 | +4.55% | 50,387 | 2.67억 |
| 2026-06-26 | 5,140 | 5,210 | 4,945 | 5,060 | -80 | -1.56% | 75,843 | 3.84억 |
| 2026-06-25 | 5,400 | 5,400 | 5,090 | 5,140 | -20 | -0.39% | 38,808 | 1.99억 |
| 2026-06-24 | 5,010 | 5,210 | 5,010 | 5,160 | 60 | +1.18% | 46,888 | 2.42억 |
| 2026-06-23 | 5,340 | 5,360 | 5,010 | 5,100 | -240 | -4.49% | 83,257 | 4.25억 |
| 2026-06-22 | 5,470 | 5,470 | 5,280 | 5,340 | -140 | -2.55% | 40,985 | 2.19억 |
| 2026-06-19 | 5,570 | 5,570 | 5,370 | 5,480 | -90 | -1.62% | 68,878 | 3.77억 |
| 2026-06-18 | 6,020 | 6,100 | 5,400 | 5,570 | -440 | -7.32% | 207,135 | 11.54억 |
| 2026-06-17 | 6,250 | 6,300 | 6,000 | 6,010 | -250 | -3.99% | 146,281 | 8.79억 |
| 2026-06-16 | 5,470 | 6,500 | 5,230 | 6,260 | 820 | +15.07% | 466,919 | 29.23억 |
| 2026-06-15 | 5,540 | 5,630 | 5,350 | 5,440 | -140 | -2.51% | 159,170 | 8.66억 |
| 2026-06-12 | 5,500 | 5,600 | 5,330 | 5,580 | 210 | +3.91% | 66,855 | 3.73억 |
| 2026-06-11 | 5,450 | 5,460 | 5,250 | 5,370 | -30 | -0.56% | 65,973 | 3.54억 |
| 2026-06-10 | 5,300 | 5,630 | 5,170 | 5,400 | 120 | +2.27% | 76,047 | 4.11억 |
| 2026-06-09 | 5,230 | 5,380 | 5,160 | 5,280 | 70 | +1.34% | 84,745 | 4.47억 |
| 2026-06-08 | 5,410 | 5,410 | 5,170 | 5,210 | -280 | -5.10% | 100,478 | 5.23억 |
| 2026-06-05 | 5,690 | 5,690 | 5,430 | 5,490 | 20 | +0.37% | 49,590 | 2.72억 |
| 2026-06-04 | 5,880 | 5,880 | 5,460 | 5,470 | -130 | -2.32% | 62,530 | 3.42억 |
| 2026-06-02 | 5,530 | 6,000 | 5,530 | 5,600 | -50 | -0.88% | 99,168 | 5.55억 |
| 2026-06-01 | 6,110 | 6,110 | 5,600 | 5,650 | -460 | -7.53% | 153,575 | 8.68억 |
| 2026-05-29 | 6,660 | 6,660 | 6,000 | 6,110 | -400 | -6.14% | 183,631 | 11.22억 |
| 2026-05-28 | 6,750 | 6,750 | 6,310 | 6,510 | -160 | -2.40% | 118,487 | 7.71억 |
| 2026-05-27 | 6,870 | 7,230 | 6,550 | 6,670 | -140 | -2.06% | 176,343 | 11.76억 |
| 2026-05-26 | 7,230 | 7,400 | 6,750 | 6,810 | -320 | -4.49% | 164,825 | 11.22억 |
| 2026-05-22 | 7,230 | 7,290 | 7,010 | 7,130 | -100 | -1.38% | 135,708 | 9.68억 |
| 2026-05-21 | 7,750 | 7,820 | 7,230 | 7,230 | -150 | -2.03% | 167,836 | 12.13억 |
| 2026-05-20 | 7,450 | 7,780 | 7,290 | 7,380 | -70 | -0.94% | 231,074 | 17.05억 |
| 2026-05-19 | 7,750 | 8,140 | 7,410 | 7,450 | -300 | -3.87% | 184,803 | 13.77억 |
| 2026-05-18 | 7,110 | 8,180 | 6,780 | 7,750 | 640 | +9.00% | 593,494 | 46억 |
| 2026-05-15 | 7,220 | 7,590 | 6,920 | 7,110 | 60 | +0.85% | 349,994 | 24.88억 |
| 2026-05-14 | 7,010 | 7,380 | 6,860 | 7,050 | 80 | +1.15% | 257,135 | 18.13억 |
| 2026-05-13 | 7,200 | 7,500 | 6,880 | 6,970 | 10 | +0.14% | 253,140 | 17.64억 |
| 2026-05-12 | 7,610 | 7,980 | 6,850 | 6,960 | -1,020 | -12.78% | 642,154 | 44.69억 |
| 2026-05-11 | 8,020 | 8,590 | 7,610 | 7,980 | 1,340 | +20.18% | 2,115,976 | 169억 |
| 2026-05-08 | 6,120 | 6,640 | 6,000 | 6,640 | 590 | +9.75% | 296,149 | 19.66억 |
| 2026-05-07 | 5,970 | 6,060 | 5,820 | 6,050 | 80 | +1.34% | 140,045 | 8.47억 |
| 2026-05-06 | 5,730 | 6,120 | 5,720 | 5,970 | 240 | +4.19% | 224,978 | 13.43억 |
| 2026-05-04 | 5,680 | 5,810 | 5,600 | 5,730 | 50 | +0.88% | 73,436 | 4.21억 |
| 2026-04-30 | 5,390 | 5,740 | 5,390 | 5,680 | 310 | +5.77% | 146,885 | 8.34억 |
| 2026-04-29 | 5,260 | 5,440 | 5,200 | 5,370 | 120 | +2.29% | 139,957 | 7.52억 |
| 2026-04-28 | 5,220 | 5,260 | 5,200 | 5,250 | 10 | +0.19% | 30,854 | 1.62억 |
| 2026-04-27 | 5,210 | 5,280 | 5,200 | 5,240 | 40 | +0.77% | 27,513 | 1.44억 |
| 2026-04-24 | 5,190 | 5,290 | 5,190 | 5,200 | 10 | +0.19% | 45,769 | 2.38억 |
| 2026-04-23 | 5,210 | 5,220 | 5,160 | 5,190 | -30 | -0.57% | 22,988 | 1.19억 |
| 2026-04-22 | 5,180 | 5,250 | 5,130 | 5,220 | -10 | -0.19% | 25,816 | 1.35억 |
| 2026-04-21 | 5,260 | 5,260 | 5,190 | 5,230 | -30 | -0.57% | 22,272 | 1.16억 |
| 2026-04-20 | 5,260 | 5,280 | 5,200 | 5,260 | 0 | 0.00% | 40,090 | 2.11억 |
| 2026-04-17 | 5,200 | 5,260 | 5,180 | 5,260 | 60 | +1.15% | 23,496 | 1.24억 |
| 2026-04-16 | 5,200 | 5,230 | 5,130 | 5,200 | 0 | 0.00% | 50,408 | 2.62억 |
| 2026-04-15 | 5,270 | 5,270 | 5,150 | 5,200 | 0 | 0.00% | 54,389 | 2.83억 |
| 2026-04-14 | 5,140 | 5,330 | 5,140 | 5,200 | 60 | +1.17% | 64,673 | 3.36억 |
| 2026-04-13 | 5,110 | 5,140 | 5,030 | 5,140 | 40 | +0.78% | 20,936 | 1.08억 |
| 2026-04-10 | 5,020 | 5,190 | 5,000 | 5,100 | 80 | +1.59% | 72,187 | 3.68억 |
| 2026-04-09 | 5,010 | 5,050 | 4,965 | 5,020 | 10 | +0.20% | 31,526 | 1.58억 |
| 2026-04-08 | 5,010 | 5,040 | 4,985 | 5,010 | 10 | +0.20% | 18,129 | 9,083만 |
| 2026-04-07 | 4,980 | 5,030 | 4,970 | 5,000 | 20 | +0.40% | 23,583 | 1.18억 |
| 2026-04-06 | 5,020 | 5,070 | 4,980 | 4,980 | -40 | -0.80% | 44,506 | 2.22억 |
| 2026-04-03 | 4,895 | 5,030 | 4,895 | 5,020 | 130 | +2.66% | 52,292 | 2.63억 |
| 2026-04-02 | 4,925 | 4,970 | 4,855 | 4,890 | -35 | -0.71% | 33,146 | 1.62억 |
| 2026-04-01 | 4,890 | 4,930 | 4,870 | 4,925 | 35 | +0.72% | 25,753 | 1.27억 |
| 2026-03-31 | 4,895 | 4,920 | 4,825 | 4,890 | -30 | -0.61% | 27,198 | 1.33억 |
| 2026-03-30 | 4,790 | 4,920 | 4,750 | 4,920 | — | — | 46,521 | 2.29억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)