SGC에너지

005090KOSPI

54,400원+400 (+0.74%)전일 종가 2026-09-18

52주 위치

20,15070,70068%신고가 대비 -23.06%

시가총액: 7,839억
PBR: 1.13
EPS(TTM): -3,307원
BPS: 48,214원
자사주비율: 0.01%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가54,400원

시가총액7,839억

52주 최고70,700원

52주 최저20,150원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-13.0%	+4.6%	+2.8%	+147.8%	+130.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	54,500	56,600	53,900	54,400	400	+0.74%	52,737	28.69억
2026-09-17	54,000	56,400	53,000	54,000	700	+1.31%	92,448	49.92억
2026-09-16	55,000	56,200	52,500	53,300	-2,000	-3.62%	163,851	87.33억
2026-09-15	58,600	61,500	54,500	55,300	-3,400	-5.79%	134,773	74.53억
2026-09-14	59,300	60,800	57,800	58,700	-2,500	-4.08%	128,476	75.42억
2026-09-11	56,800	62,400	56,800	61,200	2,300	+3.90%	191,526	117억
2026-09-10	57,000	60,800	55,300	58,900	1,200	+2.08%	138,687	81.69억
2026-09-09	54,600	59,100	54,500	57,700	3,900	+7.25%	193,894	112억
2026-09-08	54,000	55,600	51,500	53,800	-300	-0.55%	115,058	61.9억
2026-09-07	56,100	56,700	53,800	54,100	-2,000	-3.57%	97,686	52.85억
2026-09-04	54,400	58,900	53,000	56,100	2,700	+5.06%	193,622	109억
2026-09-03	55,000	55,700	52,400	53,400	-1,000	-1.84%	93,454	49.9억
2026-09-02	50,300	56,100	49,150	54,400	2,400	+4.62%	250,839	136억
2026-09-01	55,500	55,500	50,900	52,000	-3,500	-6.31%	348,126	181억
2026-08-31	59,800	62,000	54,800	55,500	-7,300	-11.62%	242,494	135억
2026-08-28	62,300	67,700	59,600	62,800	200	+0.32%	163,950	103억
2026-08-27	63,900	64,300	60,700	62,600	-1,800	-2.80%	122,851	76.9억
2026-08-26	63,800	65,500	61,800	64,400	600	+0.94%	121,442	78.21억
2026-08-25	59,500	64,500	57,000	63,800	2,800	+4.59%	160,795	103억
2026-08-24	62,500	65,600	59,000	61,000	-1,800	-2.87%	177,998	109억
2026-08-21	62,900	66,100	60,200	62,800	300	+0.48%	179,407	113억
2026-08-20	62,300	67,100	59,100	62,500	1,800	+2.97%	236,471	148억
2026-08-19	58,100	63,900	56,600	60,700	-1,800	-2.88%	166,778	101억
2026-08-18	63,900	64,200	60,700	62,500	-1,400	-2.19%	112,321	70.2억
2026-08-14	62,000	65,300	60,200	63,900	2,100	+3.40%	189,724	121억
2026-08-13	59,200	63,700	58,300	61,800	4,700	+8.23%	447,134	276억
2026-08-12	57,100	60,600	56,100	57,100	900	+1.60%	214,050	122억
2026-08-11	56,500	58,700	55,100	56,200	0	0.00%	134,356	75.51억
2026-08-10	53,600	59,000	53,600	56,200	2,200	+4.07%	194,911	110억
2026-08-07	51,200	55,500	50,100	54,000	4,550	+9.20%	281,165	152억
2026-08-06	50,300	50,500	46,850	49,450	-1,950	-3.79%	141,762	70.1억
2026-08-05	51,000	53,500	49,800	51,400	1,000	+1.98%	98,983	50.88억
2026-08-04	47,500	53,400	46,250	50,400	6,200	+14.03%	291,743	147억
2026-08-03	39,350	48,000	38,000	44,200	3,450	+8.47%	280,910	124억
2026-07-31	38,550	41,400	35,950	40,750	4,600	+12.72%	160,345	65.34억
2026-07-30	38,050	40,600	35,600	36,150	-1,900	-4.99%	136,112	49.2억
2026-07-29	39,900	42,450	36,600	38,050	-1,800	-4.52%	120,839	45.98억
2026-07-28	42,300	42,350	37,450	39,850	-3,700	-8.50%	282,114	112억
2026-07-27	51,500	52,800	43,050	43,550	-5,750	-11.66%	258,839	113억
2026-07-24	51,900	56,000	49,100	49,300	-5,400	-9.87%	340,917	168억
2026-07-23	43,300	54,900	43,300	54,700	12,350	+29.16%	511,056	280억
2026-07-22	38,000	45,300	38,000	42,350	4,600	+12.19%	131,630	55.75억
2026-07-21	37,650	38,750	36,600	37,750	100	+0.27%	34,084	12.87억
2026-07-20	38,850	39,950	37,150	37,650	-850	-2.21%	43,057	16.21억
2026-07-16	38,500	39,650	38,500	38,500	-1,400	-3.51%	28,537	10.99억
2026-07-15	36,800	41,050	36,800	39,900	3,650	+10.07%	57,528	22.95억
2026-07-14	36,550	37,200	34,600	36,250	-950	-2.55%	62,156	22.53억
2026-07-13	43,500	43,500	36,850	37,200	-6,550	-14.97%	118,740	44.17억
2026-07-10	41,050	45,350	41,050	43,750	2,750	+6.71%	48,329	21.14억
2026-07-09	39,300	42,000	38,800	41,000	1,050	+2.63%	87,463	35.86억
2026-07-08	41,500	42,050	39,650	39,950	-2,650	-6.22%	54,527	21.78억
2026-07-07	40,900	44,550	40,450	42,600	650	+1.55%	65,595	27.94억
2026-07-06	39,750	42,150	38,500	41,950	1,900	+4.74%	83,284	34.94억
2026-07-03	40,350	40,600	38,200	40,050	-100	-0.25%	77,819	31.17억
2026-07-02	41,500	41,850	40,000	40,150	-2,500	-5.86%	63,099	25.33억
2026-07-01	40,550	42,800	39,550	42,650	2,650	+6.63%	121,290	51.73억
2026-06-30	42,900	42,900	39,500	40,000	-1,800	-4.31%	92,374	36.95억
2026-06-29	40,100	42,050	39,000	41,800	2,600	+6.63%	46,680	19.51억
2026-06-26	40,700	41,300	38,300	39,200	-1,800	-4.39%	56,573	22.18억
2026-06-25	43,200	44,550	40,300	41,000	-2,550	-5.86%	78,991	32.39억
2026-06-24	43,000	44,300	41,200	43,550	-400	-0.91%	57,837	25.19억
2026-06-23	46,350	46,950	43,400	43,950	-1,950	-4.25%	61,139	26.87억
2026-06-22	47,500	48,800	45,500	45,900	-2,500	-5.17%	47,179	21.66억
2026-06-19	52,000	52,000	47,550	48,400	-3,600	-6.92%	116,428	56.35억
2026-06-18	56,700	57,700	51,300	52,000	-4,300	-7.64%	102,782	53.45억
2026-06-17	56,500	58,500	55,500	56,300	-200	-0.35%	60,498	34.06억
2026-06-16	54,700	56,700	51,200	56,500	200	+0.36%	131,668	74.39억
2026-06-15	58,600	58,700	52,900	56,300	-2,100	-3.60%	103,135	58.07억
2026-06-12	53,300	58,600	52,500	58,400	6,200	+11.88%	166,128	97.02억
2026-06-11	50,200	52,800	49,350	52,200	700	+1.36%	64,471	33.65억
2026-06-10	52,700	55,500	48,950	51,500	1,000	+1.98%	214,822	111억
2026-06-09	48,550	51,300	46,100	50,500	3,800	+8.14%	149,106	75.3억
2026-06-08	42,000	54,200	41,800	46,700	-150	-0.32%	294,864	138억
2026-06-05	48,600	48,600	44,750	46,850	-1,150	-2.40%	56,595	26.51억
2026-06-04	48,700	50,900	48,000	48,000	-2,100	-4.19%	42,594	20.45억
2026-06-02	53,300	53,300	48,300	50,100	-5,300	-9.57%	119,500	59.87억
2026-06-01	49,900	56,000	46,300	55,400	5,450	+10.91%	173,685	96.22억
2026-05-29	50,100	51,000	48,200	49,950	350	+0.71%	77,980	38.95억
2026-05-28	50,300	51,600	47,050	49,600	-600	-1.20%	72,560	35.99억
2026-05-27	50,400	51,700	49,850	50,200	-1,200	-2.33%	68,298	34.29억
2026-05-26	53,400	54,100	50,600	51,400	-400	-0.77%	79,364	40.79억
2026-05-22	51,000	52,700	50,000	51,800	2,750	+5.61%	100,084	51.84억
2026-05-21	48,550	50,400	47,500	49,050	1,200	+2.51%	143,750	70.51억
2026-05-20	47,800	48,950	45,850	47,850	-1,400	-2.84%	105,551	50.51억
2026-05-19	51,000	51,000	47,500	49,250	-650	-1.30%	71,550	35.24억
2026-05-18	50,500	51,000	46,100	49,900	-2,100	-4.04%	89,925	44.87억
2026-05-15	52,600	54,400	50,300	52,000	600	+1.17%	169,109	87.94억
2026-05-14	52,800	55,700	51,000	51,400	-1,000	-1.91%	127,076	65.32억
2026-05-13	56,700	57,300	52,000	52,400	-4,500	-7.91%	138,945	72.81억
2026-05-12	57,800	58,000	54,600	56,900	-1,100	-1.90%	118,090	67.19억
2026-05-11	60,300	60,400	56,900	58,000	-3,800	-6.15%	163,349	94.74억
2026-05-08	58,800	63,200	58,200	61,800	1,100	+1.81%	134,781	83.29억
2026-05-07	56,400	61,500	55,300	60,700	4,400	+7.82%	208,612	127억
2026-05-06	60,000	60,000	55,600	56,300	-4,200	-6.94%	185,256	104억
2026-05-04	60,000	61,600	57,200	60,500	800	+1.34%	130,253	78.8억
2026-04-30	63,600	63,600	59,300	59,700	-800	-1.32%	141,354	84.39억
2026-04-29	59,700	61,500	56,500	60,500	800	+1.34%	179,644	109억
2026-04-28	60,700	61,000	58,300	59,700	-2,500	-4.02%	199,837	119억
2026-04-27	65,800	65,800	62,100	62,200	-1,200	-1.89%	170,940	106억
2026-04-24	67,900	70,700	61,900	63,400	-5,200	-7.58%	267,260	169억
2026-04-23	66,000	69,300	61,100	68,600	5,100	+8.03%	281,185	193억
2026-04-22	57,800	64,400	56,000	63,500	10,700	+20.27%	604,095	384억
2026-04-21	50,800	54,000	50,100	52,800	2,000	+3.94%	138,055	72.89억
2026-04-20	50,800	51,500	49,950	50,800	-600	-1.17%	76,241	38.73억
2026-04-17	52,600	52,600	49,950	51,400	-900	-1.72%	64,297	33.05억
2026-04-16	51,600	53,000	49,400	52,300	2,300	+4.60%	164,966	86.28억
2026-04-15	53,600	55,000	49,100	50,000	-2,800	-5.30%	275,973	138억
2026-04-14	56,700	57,000	51,600	52,800	-3,600	-6.38%	204,021	108억
2026-04-13	56,300	58,000	53,700	56,400	-500	-0.88%	90,639	51.12억
2026-04-10	53,400	57,100	52,100	56,900	5,300	+10.27%	104,032	59.19억
2026-04-09	51,800	53,200	51,100	51,600	-700	-1.34%	61,203	31.58억
2026-04-08	53,100	54,200	49,750	52,300	800	+1.55%	209,204	109억
2026-04-07	56,000	56,000	49,200	51,500	-3,400	-6.19%	224,616	116억
2026-04-06	58,400	58,400	53,600	54,900	-1,900	-3.35%	118,904	65.28억
2026-04-03	55,600	57,900	52,700	56,800	2,600	+4.80%	140,482	79.79억
2026-04-02	59,000	59,000	52,800	54,200	-5,700	-9.52%	173,102	93.82억
2026-04-01	61,200	66,300	57,500	59,900	2,300	+3.99%	213,821	128억
2026-03-31	60,500	60,900	57,200	57,600	-4,200	-6.80%	136,093	78.39억
2026-03-30	64,400	67,400	61,000	61,800	-4,700	-7.07%	113,491	70.14억
2026-03-27	62,600	68,000	61,800	66,500	—	—	147,147	97.85억

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