써니전자
004770KOSPI2,125원+35 (+1.67%)전일 종가 2026-09-18
52주 위치
1,4182,70555%신고가 대비 -21.44%
- 시가총액
- 755억
- PER
- 23.88
- PBR
- 0.89
- EPS(TTM)
- 89원
- BPS
- 2,395원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +24.3% | +28.2% | +34.4% | +36.2% | +30.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 2,090 | 2,145 | 2,085 | 2,125 | 35 | +1.67% | 502,729 | 10.68억 |
| 2026-09-17 | 2,170 | 2,170 | 2,070 | 2,090 | -80 | -3.69% | 775,687 | 16.21억 |
| 2026-09-16 | 2,125 | 2,175 | 2,110 | 2,170 | 40 | +1.88% | 738,290 | 16.02억 |
| 2026-09-15 | 2,115 | 2,240 | 2,100 | 2,130 | 0 | 0.00% | 1,212,769 | 25.83억 |
| 2026-09-14 | 2,100 | 2,180 | 2,055 | 2,130 | 5 | +0.24% | 937,178 | 19.96억 |
| 2026-09-11 | 2,120 | 2,320 | 2,085 | 2,125 | -35 | -1.62% | 2,790,658 | 59.3억 |
| 2026-09-10 | 2,250 | 2,290 | 2,080 | 2,160 | -100 | -4.42% | 3,698,228 | 79.88억 |
| 2026-09-09 | 2,200 | 2,705 | 2,130 | 2,260 | 100 | +4.63% | 19,979,357 | 452억 |
| 2026-09-08 | 2,010 | 2,235 | 1,952 | 2,160 | 135 | +6.67% | 2,881,322 | 62.24억 |
| 2026-09-07 | 2,155 | 2,180 | 1,985 | 2,025 | -160 | -7.32% | 2,303,933 | 46.65억 |
| 2026-09-04 | 2,055 | 2,280 | 2,025 | 2,185 | 100 | +4.80% | 4,115,319 | 89.92억 |
| 2026-09-03 | 1,892 | 2,100 | 1,831 | 2,085 | 220 | +11.80% | 9,382,922 | 196억 |
| 2026-09-02 | 2,410 | 2,430 | 1,850 | 1,865 | -510 | -21.47% | 6,412,059 | 120억 |
| 2026-09-01 | 2,445 | 2,590 | 2,275 | 2,375 | 5 | +0.21% | 5,548,980 | 132억 |
| 2026-08-31 | 1,966 | 2,525 | 1,943 | 2,370 | 425 | +21.85% | 18,891,253 | 448억 |
| 2026-08-28 | 1,754 | 1,945 | 1,754 | 1,945 | 182 | +10.32% | 2,128,031 | 41.39억 |
| 2026-08-27 | 1,754 | 1,778 | 1,715 | 1,763 | -6 | -0.34% | 184,213 | 3.25억 |
| 2026-08-26 | 1,790 | 1,818 | 1,702 | 1,769 | -21 | -1.17% | 419,418 | 7.42억 |
| 2026-08-25 | 1,752 | 1,799 | 1,752 | 1,790 | 39 | +2.23% | 193,306 | 3.46억 |
| 2026-08-24 | 1,728 | 1,790 | 1,718 | 1,751 | 33 | +1.92% | 392,201 | 6.87억 |
| 2026-08-21 | 1,735 | 1,767 | 1,700 | 1,718 | -31 | -1.77% | 217,053 | 3.73억 |
| 2026-08-20 | 1,748 | 1,766 | 1,710 | 1,749 | 31 | +1.80% | 267,573 | 4.68억 |
| 2026-08-19 | 1,700 | 1,745 | 1,686 | 1,718 | 8 | +0.47% | 203,182 | 3.49억 |
| 2026-08-18 | 1,691 | 1,725 | 1,677 | 1,710 | 12 | +0.71% | 158,276 | 2.71억 |
| 2026-08-14 | 1,691 | 1,729 | 1,691 | 1,698 | 0 | 0.00% | 161,226 | 2.74억 |
| 2026-08-13 | 1,724 | 1,724 | 1,691 | 1,698 | -16 | -0.93% | 110,660 | 1.88억 |
| 2026-08-12 | 1,728 | 1,728 | 1,700 | 1,714 | -15 | -0.87% | 114,976 | 1.97억 |
| 2026-08-11 | 1,695 | 1,749 | 1,687 | 1,729 | 21 | +1.23% | 202,853 | 3.51억 |
| 2026-08-10 | 1,660 | 1,719 | 1,651 | 1,708 | 40 | +2.40% | 223,114 | 3.81억 |
| 2026-08-07 | 1,695 | 1,697 | 1,653 | 1,668 | -26 | -1.53% | 129,386 | 2.16억 |
| 2026-08-06 | 1,690 | 1,702 | 1,677 | 1,694 | 2 | +0.12% | 193,001 | 3.27억 |
| 2026-08-05 | 1,690 | 1,712 | 1,679 | 1,692 | 14 | +0.83% | 249,457 | 4.22억 |
| 2026-08-04 | 1,612 | 1,683 | 1,600 | 1,678 | 58 | +3.58% | 252,849 | 4.24억 |
| 2026-08-03 | 1,630 | 1,654 | 1,600 | 1,620 | -9 | -0.55% | 146,439 | 2.37억 |
| 2026-07-31 | 1,562 | 1,629 | 1,555 | 1,629 | 75 | +4.83% | 132,175 | 2.15억 |
| 2026-07-30 | 1,491 | 1,554 | 1,490 | 1,554 | 36 | +2.37% | 363,691 | 5.65억 |
| 2026-07-29 | 1,585 | 1,628 | 1,500 | 1,518 | -66 | -4.17% | 328,397 | 4.99억 |
| 2026-07-28 | 1,591 | 1,612 | 1,570 | 1,584 | -29 | -1.80% | 268,051 | 4.25억 |
| 2026-07-27 | 1,621 | 1,648 | 1,580 | 1,613 | -13 | -0.80% | 163,361 | 2.64억 |
| 2026-07-24 | 1,641 | 1,644 | 1,593 | 1,626 | -15 | -0.91% | 202,549 | 3.29억 |
| 2026-07-23 | 1,629 | 1,656 | 1,622 | 1,641 | 13 | +0.80% | 166,846 | 2.74억 |
| 2026-07-22 | 1,628 | 1,655 | 1,605 | 1,628 | 0 | 0.00% | 218,249 | 3.55억 |
| 2026-07-21 | 1,650 | 1,681 | 1,612 | 1,628 | -36 | -2.16% | 198,821 | 3.24억 |
| 2026-07-20 | 1,670 | 1,710 | 1,615 | 1,664 | -45 | -2.63% | 141,600 | 2.36억 |
| 2026-07-16 | 1,713 | 1,769 | 1,688 | 1,709 | -21 | -1.21% | 219,857 | 3.76억 |
| 2026-07-15 | 1,610 | 1,731 | 1,610 | 1,730 | 115 | +7.12% | 304,480 | 5.27억 |
| 2026-07-14 | 1,611 | 1,650 | 1,596 | 1,615 | -9 | -0.55% | 223,742 | 3.61억 |
| 2026-07-13 | 1,615 | 1,657 | 1,595 | 1,624 | 8 | +0.50% | 215,439 | 3.5억 |
| 2026-07-10 | 1,595 | 1,648 | 1,595 | 1,616 | 19 | +1.19% | 133,188 | 2.15억 |
| 2026-07-09 | 1,594 | 1,650 | 1,585 | 1,597 | -1 | -0.06% | 289,076 | 4.62억 |
| 2026-07-08 | 1,624 | 1,634 | 1,581 | 1,598 | -36 | -2.20% | 113,814 | 1.82억 |
| 2026-07-07 | 1,653 | 1,671 | 1,610 | 1,634 | -22 | -1.33% | 80,279 | 1.31억 |
| 2026-07-06 | 1,664 | 1,674 | 1,620 | 1,656 | -9 | -0.54% | 99,346 | 1.65억 |
| 2026-07-03 | 1,662 | 1,670 | 1,602 | 1,665 | -10 | -0.60% | 144,643 | 2.41억 |
| 2026-07-02 | 1,676 | 1,771 | 1,636 | 1,675 | -38 | -2.22% | 549,825 | 9.21억 |
| 2026-07-01 | 1,710 | 1,727 | 1,655 | 1,713 | 3 | +0.18% | 203,490 | 3.49억 |
| 2026-06-30 | 1,581 | 1,725 | 1,581 | 1,710 | 100 | +6.21% | 405,841 | 6.94억 |
| 2026-06-29 | 1,532 | 1,635 | 1,532 | 1,610 | 64 | +4.14% | 188,961 | 3.04억 |
| 2026-06-26 | 1,535 | 1,551 | 1,501 | 1,546 | -15 | -0.96% | 252,403 | 3.9억 |
| 2026-06-25 | 1,599 | 1,599 | 1,530 | 1,561 | -38 | -2.38% | 182,755 | 2.85억 |
| 2026-06-24 | 1,540 | 1,601 | 1,540 | 1,599 | 59 | +3.83% | 181,931 | 2.91억 |
| 2026-06-23 | 1,593 | 1,605 | 1,540 | 1,540 | -66 | -4.11% | 244,598 | 3.77억 |
| 2026-06-22 | 1,616 | 1,640 | 1,593 | 1,606 | -13 | -0.80% | 142,737 | 2.29억 |
| 2026-06-19 | 1,645 | 1,651 | 1,600 | 1,619 | -39 | -2.35% | 245,223 | 3.97억 |
| 2026-06-18 | 1,689 | 1,689 | 1,646 | 1,658 | -32 | -1.89% | 166,973 | 2.77억 |
| 2026-06-17 | 1,676 | 1,703 | 1,651 | 1,690 | 14 | +0.84% | 142,480 | 2.41억 |
| 2026-06-16 | 1,642 | 1,690 | 1,640 | 1,676 | 34 | +2.07% | 180,709 | 3.03억 |
| 2026-06-15 | 1,676 | 1,685 | 1,625 | 1,642 | -34 | -2.03% | 233,810 | 3.84억 |
| 2026-06-12 | 1,646 | 1,690 | 1,643 | 1,676 | 30 | +1.82% | 130,987 | 2.2억 |
| 2026-06-11 | 1,630 | 1,650 | 1,611 | 1,646 | 16 | +0.98% | 122,654 | 2.02억 |
| 2026-06-10 | 1,655 | 1,670 | 1,598 | 1,630 | -40 | -2.40% | 191 | 31만 |
| 2026-06-09 | 1,599 | 1,735 | 1,599 | 1,670 | 82 | +5.16% | 221,626 | 3.7억 |
| 2026-06-08 | 1,594 | 1,628 | 1,549 | 1,588 | -74 | -4.45% | 192,652 | 3.06억 |
| 2026-06-05 | 1,600 | 1,675 | 1,597 | 1,662 | 26 | +1.59% | 357,423 | 5.94억 |
| 2026-06-04 | 1,615 | 1,675 | 1,598 | 1,636 | 23 | +1.43% | 252,823 | 4.14억 |
| 2026-06-02 | 1,552 | 1,667 | 1,541 | 1,613 | 52 | +3.33% | 449,582 | 7.25억 |
| 2026-06-01 | 1,567 | 1,604 | 1,546 | 1,561 | -5 | -0.32% | 287,627 | 4.49억 |
| 2026-05-29 | 1,590 | 1,610 | 1,543 | 1,566 | -17 | -1.07% | 326,888 | 5.12억 |
| 2026-05-28 | 1,603 | 1,614 | 1,557 | 1,583 | -29 | -1.80% | 295,865 | 4.68억 |
| 2026-05-27 | 1,645 | 1,650 | 1,598 | 1,612 | -32 | -1.95% | 300,285 | 4.84억 |
| 2026-05-26 | 1,679 | 1,716 | 1,640 | 1,644 | -34 | -2.03% | 166,132 | 2.73억 |
| 2026-05-22 | 1,618 | 1,702 | 1,618 | 1,678 | 60 | +3.71% | 187,818 | 3.15억 |
| 2026-05-21 | 1,654 | 1,710 | 1,613 | 1,618 | -33 | -2.00% | 224,358 | 3.63억 |
| 2026-05-20 | 1,688 | 1,718 | 1,650 | 1,651 | -67 | -3.90% | 189,913 | 3.14억 |
| 2026-05-19 | 1,740 | 1,754 | 1,697 | 1,718 | -42 | -2.39% | 250,140 | 4.3억 |
| 2026-05-18 | 1,660 | 1,791 | 1,642 | 1,760 | 80 | +4.76% | 474,251 | 8.35억 |
| 2026-05-15 | 1,723 | 1,730 | 1,672 | 1,680 | -43 | -2.50% | 365,374 | 6.14억 |
| 2026-05-14 | 1,769 | 1,769 | 1,676 | 1,723 | -6 | -0.35% | 370,045 | 6.38억 |
| 2026-05-13 | 1,687 | 1,743 | 1,671 | 1,729 | 42 | +2.49% | 227,684 | 3.94억 |
| 2026-05-12 | 1,710 | 1,779 | 1,676 | 1,687 | -39 | -2.26% | 508,936 | 8.59억 |
| 2026-05-11 | 1,760 | 1,776 | 1,708 | 1,726 | -34 | -1.93% | 477,101 | 8.23억 |
| 2026-05-08 | 1,757 | 1,786 | 1,733 | 1,760 | -18 | -1.01% | 254,608 | 4.48억 |
| 2026-05-07 | 1,769 | 1,789 | 1,723 | 1,778 | 9 | +0.51% | 337,056 | 5.99억 |
| 2026-05-06 | 1,840 | 1,842 | 1,750 | 1,769 | -71 | -3.86% | 577,026 | 10.21억 |
| 2026-05-04 | 1,826 | 1,857 | 1,820 | 1,840 | 12 | +0.66% | 392,456 | 7.22억 |
| 2026-04-30 | 1,851 | 1,889 | 1,827 | 1,828 | -9 | -0.49% | 375,437 | 6.86억 |
| 2026-04-29 | 1,805 | 1,846 | 1,805 | 1,837 | 17 | +0.93% | 318,581 | 5.85억 |
| 2026-04-28 | 1,820 | 1,820 | 1,789 | 1,820 | 0 | 0.00% | 330,676 | 6.02억 |
| 2026-04-27 | 1,849 | 1,849 | 1,796 | 1,820 | 13 | +0.72% | 271,789 | 4.95억 |
| 2026-04-24 | 1,767 | 1,817 | 1,762 | 1,807 | 40 | +2.26% | 355,604 | 6.43억 |
| 2026-04-23 | 1,798 | 1,804 | 1,734 | 1,767 | 7 | +0.40% | 418,654 | 7.4억 |
| 2026-04-22 | 1,770 | 1,787 | 1,740 | 1,760 | 1 | +0.06% | 226,230 | 3.98억 |
| 2026-04-21 | 1,778 | 1,800 | 1,748 | 1,759 | -21 | -1.18% | 272,794 | 4.8억 |
| 2026-04-20 | 1,800 | 1,800 | 1,760 | 1,780 | -7 | -0.39% | 266,002 | 4.73억 |
| 2026-04-17 | 1,813 | 1,813 | 1,760 | 1,787 | -26 | -1.43% | 493,424 | 8.82억 |
| 2026-04-16 | 1,903 | 2,045 | 1,813 | 1,813 | 5 | +0.28% | 3,359,125 | 60.9억 |
| 2026-04-15 | 1,789 | 1,866 | 1,788 | 1,808 | 33 | +1.86% | 1,132,109 | 20.47억 |
| 2026-04-14 | 1,789 | 1,789 | 1,764 | 1,775 | 11 | +0.62% | 306,980 | 5.45억 |
| 2026-04-13 | 1,779 | 1,788 | 1,742 | 1,764 | -24 | -1.34% | 382,001 | 6.74억 |
| 2026-04-10 | 1,749 | 1,790 | 1,726 | 1,788 | 52 | +3.00% | 713,815 | 12.76억 |
| 2026-04-09 | 1,750 | 1,750 | 1,690 | 1,736 | 3 | +0.17% | 477,739 | 8.29억 |
| 2026-04-08 | 1,653 | 1,768 | 1,653 | 1,733 | 81 | +4.90% | 1,403,086 | 24.32억 |
| 2026-04-07 | 1,633 | 1,674 | 1,626 | 1,652 | 19 | +1.16% | 295,581 | 4.88억 |
| 2026-04-06 | 1,637 | 1,670 | 1,626 | 1,633 | -4 | -0.24% | 231,439 | 3.78억 |
| 2026-04-03 | 1,613 | 1,663 | 1,613 | 1,637 | 27 | +1.68% | 255,241 | 4.18억 |
| 2026-04-02 | 1,670 | 1,670 | 1,602 | 1,610 | -47 | -2.84% | 262,614 | 4.23억 |
| 2026-04-01 | 1,633 | 1,663 | 1,619 | 1,657 | 48 | +2.98% | 297,498 | 4.93억 |
| 2026-03-31 | 1,643 | 1,660 | 1,605 | 1,609 | -34 | -2.07% | 362,003 | 5.82억 |
| 2026-03-30 | 1,655 | 1,661 | 1,606 | 1,643 | -20 | -1.20% | 351,761 | 5.78억 |
| 2026-03-27 | 1,598 | 1,670 | 1,585 | 1,663 | — | — | 444,738 | 7.4억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)