신라교역

004970KOSPI· 어업

9,080원0 (0.00%)마감yfinance (비공식)

52주 위치

8,58010,53026%신고가 대비 -13.77%

시가총액: 1,453억
PER: 3.02
PBR: 0.23
EPS(TTM): 3,007원
BPS: 39,182원
자사주비율: 1.34%
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 종가9,080원

시가총액1,453억

52주 최고10,530원

52주 최저8,580원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-1.2%	+0.2%	-6.6%	-1.3%	-3.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	9,080	9,160	9,030	9,080	0	0.00%	2,192	1,990만
2026-09-18	9,220	9,220	9,050	9,080	-150	-1.63%	12,845	1.17억
2026-09-17	9,270	9,270	9,100	9,230	-40	-0.43%	12,832	1.18억
2026-09-16	9,310	9,310	9,130	9,270	50	+0.54%	2,704	2,507만
2026-09-15	9,180	9,250	9,140	9,220	40	+0.44%	3,644	3,360만
2026-09-14	9,250	9,300	9,100	9,180	-70	-0.76%	8,539	7,839만
2026-09-11	9,280	9,300	9,190	9,250	-30	-0.32%	14,403	1.33억
2026-09-10	9,160	9,320	9,100	9,280	80	+0.87%	21,346	1.98억
2026-09-09	9,290	9,290	9,190	9,200	-70	-0.76%	2,853	2,625만
2026-09-08	9,330	9,420	9,220	9,270	-60	-0.64%	14,153	1.31억
2026-09-07	9,190	9,380	9,160	9,330	170	+1.86%	18,615	1.74억
2026-09-04	9,200	9,400	9,160	9,160	-30	-0.33%	38,919	3.56억
2026-09-03	9,370	9,450	9,180	9,190	-80	-0.86%	10,346	9,508만
2026-09-02	9,340	9,390	9,220	9,270	-70	-0.75%	9,043	8,383만
2026-09-01	9,360	9,390	9,220	9,340	-60	-0.64%	22,066	2.06억
2026-08-31	9,300	9,400	9,170	9,400	80	+0.86%	8,925	8,390만
2026-08-28	9,360	9,470	9,180	9,320	-40	-0.43%	19,040	1.77억
2026-08-27	9,520	9,530	9,270	9,360	-140	-1.47%	44,765	4.19억
2026-08-26	9,320	9,540	9,250	9,500	210	+2.26%	15,203	1.44억
2026-08-25	9,240	9,320	9,170	9,290	50	+0.54%	17,337	1.61억
2026-08-24	9,120	9,240	9,090	9,240	50	+0.54%	12,783	1.18억
2026-08-21	9,160	9,230	9,070	9,190	30	+0.33%	7,993	7,346만
2026-08-20	9,240	9,240	9,110	9,160	-60	-0.65%	10,249	9,388만
2026-08-19	9,100	9,220	9,090	9,220	10	+0.11%	13,689	1.26억
2026-08-18	9,310	9,460	9,020	9,210	-250	-2.64%	36,939	3.4억
2026-08-14	9,170	9,460	9,170	9,460	140	+1.50%	8,317	7,868만
2026-08-13	9,300	9,330	9,230	9,320	20	+0.22%	9,583	8,931만
2026-08-12	9,320	9,400	9,200	9,300	-50	-0.53%	14,241	1.32억
2026-08-11	9,330	9,370	9,290	9,350	10	+0.11%	15,424	1.44억
2026-08-10	9,260	9,340	9,230	9,340	80	+0.86%	5,267	4,919만
2026-08-07	9,140	9,270	9,090	9,260	170	+1.87%	6,211	5,751만
2026-08-06	9,140	9,180	9,020	9,090	-70	-0.76%	15,956	1.45억
2026-08-05	9,290	9,310	9,080	9,160	-130	-1.40%	9,893	9,062만
2026-08-04	9,290	9,350	9,080	9,290	0	0.00%	27,737	2.58억
2026-08-03	9,320	9,340	9,140	9,290	10	+0.11%	3,814	3,543만
2026-07-31	9,210	9,300	9,070	9,280	70	+0.76%	13,490	1.25억
2026-07-30	9,080	9,260	8,990	9,210	150	+1.66%	22,024	2.03억
2026-07-29	9,330	9,330	8,900	9,060	-240	-2.58%	19,337	1.75억
2026-07-28	9,310	9,340	9,060	9,300	-20	-0.21%	11,781	1.1억
2026-07-27	9,300	9,320	9,210	9,320	20	+0.22%	4,258	3,968만
2026-07-24	9,230	9,380	9,160	9,300	80	+0.87%	22,549	2.1억
2026-07-23	9,300	9,300	9,080	9,220	90	+0.99%	14,073	1.3억
2026-07-22	9,130	9,500	9,120	9,130	20	+0.22%	46,702	4.26억
2026-07-21	9,280	9,340	9,080	9,110	-220	-2.36%	9,696	8,833만
2026-07-20	9,480	9,480	9,130	9,330	-150	-1.58%	19,614	1.83억
2026-07-16	9,340	9,820	9,210	9,480	100	+1.07%	18,034	1.71억
2026-07-15	9,330	9,430	9,230	9,380	-40	-0.42%	15,600	1.46억
2026-07-14	9,300	9,490	9,210	9,420	130	+1.40%	59,422	5.6억
2026-07-13	9,280	9,390	9,220	9,290	10	+0.11%	11,493	1.07억
2026-07-10	9,210	9,440	9,210	9,280	10	+0.11%	21,044	1.95억
2026-07-09	9,370	9,440	9,120	9,270	-100	-1.07%	31,742	2.94억
2026-07-08	9,230	9,400	9,150	9,370	140	+1.52%	23,578	2.21억
2026-07-07	9,180	9,340	9,140	9,230	50	+0.54%	32,722	3.02억
2026-07-06	9,150	9,210	9,060	9,180	30	+0.33%	8,768	8,049만
2026-07-03	9,080	9,190	9,030	9,150	70	+0.77%	12,399	1.13억
2026-07-02	9,130	9,250	8,980	9,080	-40	-0.44%	23,126	2.1억
2026-07-01	9,010	9,130	8,910	9,120	120	+1.33%	8,831	8,054만
2026-06-30	8,860	9,060	8,840	9,000	-10	-0.11%	10,710	9,639만
2026-06-29	8,700	9,010	8,700	9,010	150	+1.69%	5,330	4,802만
2026-06-26	8,760	8,860	8,580	8,860	20	+0.23%	10,626	9,415만
2026-06-25	8,970	8,970	8,760	8,840	-100	-1.12%	6,195	5,476만
2026-06-24	8,770	8,960	8,710	8,940	100	+1.13%	7,668	6,855만
2026-06-23	8,890	9,010	8,660	8,840	-80	-0.90%	14,489	1.28억
2026-06-22	9,000	9,000	8,880	8,920	-140	-1.55%	7,043	6,282만
2026-06-19	8,970	9,060	8,860	9,060	-50	-0.55%	26,237	2.38억
2026-06-18	9,010	9,130	9,000	9,110	0	0.00%	2,866	2,611만
2026-06-17	9,110	9,180	9,010	9,110	0	0.00%	2,689	2,450만
2026-06-16	9,050	9,140	9,050	9,110	0	0.00%	4,662	4,247만
2026-06-15	9,120	9,240	9,060	9,110	0	0.00%	18,149	1.65억
2026-06-12	9,100	9,220	9,070	9,110	20	+0.22%	14,386	1.31억
2026-06-11	9,120	9,120	8,910	9,090	-30	-0.33%	14,519	1.32억
2026-06-10	9,130	9,200	8,960	9,120	-10	-0.11%	14,317	1.31억
2026-06-09	8,960	9,250	8,960	9,130	160	+1.78%	13,503	1.23억
2026-06-08	8,890	9,060	8,880	8,970	-110	-1.21%	5,187	4,653만
2026-06-05	9,140	9,150	9,010	9,080	-60	-0.66%	7,540	6,846만
2026-06-04	9,080	9,210	9,010	9,140	70	+0.77%	12,343	1.13억
2026-06-02	8,950	9,100	8,890	9,070	80	+0.89%	10,554	9,572만
2026-06-01	9,010	9,060	8,970	8,990	-110	-1.21%	9,615	8,644만
2026-05-29	9,150	9,260	9,010	9,100	-160	-1.73%	20,721	1.89억
2026-05-28	9,220	9,280	9,050	9,260	80	+0.87%	13,236	1.23억
2026-05-27	9,180	9,210	9,090	9,180	0	0.00%	19,847	1.82억
2026-05-26	9,200	9,260	9,170	9,180	20	+0.22%	8,328	7,645만
2026-05-22	9,050	9,380	9,050	9,160	110	+1.22%	24,282	2.22억
2026-05-21	9,050	9,400	9,000	9,050	10	+0.11%	14,928	1.35억
2026-05-20	9,240	9,260	8,970	9,040	-200	-2.16%	17,060	1.54억
2026-05-19	9,060	9,260	9,060	9,240	0	0.00%	14,711	1.36억
2026-05-18	9,310	9,390	9,070	9,240	-60	-0.65%	16,261	1.5억
2026-05-15	9,380	9,450	9,100	9,300	-80	-0.85%	19,919	1.85억
2026-05-14	9,220	9,390	9,110	9,380	160	+1.74%	4,921	4,616만
2026-05-13	9,400	9,450	9,180	9,220	-180	-1.91%	19,006	1.75억
2026-05-12	9,570	9,580	9,260	9,400	-90	-0.95%	14,435	1.36억
2026-05-11	9,770	9,770	9,490	9,490	-280	-2.87%	10,464	9,930만
2026-05-08	9,700	9,770	9,550	9,770	70	+0.72%	12,761	1.25억
2026-05-07	9,410	9,770	9,410	9,700	210	+2.21%	15,254	1.48억
2026-05-06	9,620	9,630	9,430	9,490	-110	-1.15%	30,093	2.86억
2026-05-04	9,680	9,770	9,540	9,600	-80	-0.83%	26,748	2.57억
2026-04-30	9,700	9,800	9,640	9,680	-20	-0.21%	37,058	3.59억
2026-04-29	9,700	9,980	9,650	9,700	-10	-0.10%	10,404	1.01억
2026-04-28	9,730	9,780	9,650	9,710	-20	-0.21%	12,486	1.21억
2026-04-27	9,710	9,790	9,680	9,730	10	+0.10%	11,998	1.17억
2026-04-24	10,110	10,110	9,620	9,720	60	+0.62%	26,355	2.56억
2026-04-23	9,700	9,760	9,650	9,660	-40	-0.41%	33,328	3.22억
2026-04-22	9,710	9,730	9,360	9,700	0	0.00%	36,338	3.52억
2026-04-21	9,790	9,840	9,640	9,700	-60	-0.61%	27,489	2.67억
2026-04-20	9,730	9,780	9,680	9,760	40	+0.41%	66,327	6.47억
2026-04-17	9,720	9,790	9,660	9,720	10	+0.10%	11,309	1.1억
2026-04-16	9,750	9,840	9,710	9,710	-40	-0.41%	28,040	2.72억
2026-04-15	9,720	9,820	9,660	9,750	20	+0.21%	25,879	2.52억
2026-04-14	9,700	9,750	9,580	9,730	60	+0.62%	8,391	8,164만
2026-04-13	9,710	9,750	9,580	9,670	-40	-0.41%	5,471	5,290만
2026-04-10	9,520	9,740	9,490	9,710	190	+2.00%	12,130	1.18억
2026-04-09	9,580	9,890	9,480	9,520	-60	-0.63%	6,184	5,887만
2026-04-08	9,540	9,620	9,480	9,580	80	+0.84%	17,762	1.7억
2026-04-07	9,390	9,500	9,370	9,500	10	+0.11%	3,001	2,851만
2026-04-06	9,510	9,510	9,350	9,490	-10	-0.11%	6,143	5,830만
2026-04-03	9,540	9,640	9,380	9,500	-20	-0.21%	4,613	4,382만
2026-04-02	9,500	9,650	9,340	9,520	20	+0.21%	36,681	3.49억
2026-04-01	9,260	9,530	9,260	9,500	250	+2.70%	8,276	7,862만
2026-03-31	9,410	9,410	9,220	9,250	-160	-1.70%	20,526	1.9억
2026-03-30	9,450	9,490	9,340	9,410	—	—	4,853	4,567만

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)