신송홀딩스
006880KOSPI4,365원-25 (-0.57%)전일 종가 2026-09-18
52주 위치
4,0008,4308%신고가 대비 -48.22%
- 시가총액
- 516억
- PBR
- 0.47
- BPS
- 9,250원
- 배당수익률
- 2.75%
- 자사주비율
- 8.78%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -3.9% | -15.2% | -38.3% | -36.6% | -36.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,395 | 4,430 | 4,360 | 4,365 | -25 | -0.57% | 34,013 | 1.48억 |
| 2026-09-17 | 4,425 | 4,820 | 4,335 | 4,390 | -10 | -0.23% | 107,172 | 4.7억 |
| 2026-09-16 | 4,420 | 4,460 | 4,335 | 4,400 | -60 | -1.35% | 20,820 | 9,161만 |
| 2026-09-15 | 4,500 | 4,575 | 4,410 | 4,460 | -60 | -1.33% | 42,521 | 1.9억 |
| 2026-09-14 | 4,600 | 4,605 | 4,430 | 4,520 | -50 | -1.09% | 54,329 | 2.46억 |
| 2026-09-11 | 4,970 | 5,010 | 4,520 | 4,570 | -160 | -3.38% | 220,010 | 10.05억 |
| 2026-09-10 | 4,480 | 5,470 | 4,450 | 4,730 | 330 | +7.50% | 1,336,165 | 63.2억 |
| 2026-09-09 | 4,260 | 4,495 | 4,205 | 4,400 | 165 | +3.90% | 31,927 | 1.4억 |
| 2026-09-08 | 4,290 | 4,290 | 4,190 | 4,235 | -55 | -1.28% | 21,795 | 9,230만 |
| 2026-09-07 | 4,350 | 4,360 | 4,270 | 4,290 | -60 | -1.38% | 13,147 | 5,640만 |
| 2026-09-04 | 4,385 | 4,430 | 4,330 | 4,350 | -35 | -0.80% | 12,466 | 5,423만 |
| 2026-09-03 | 4,395 | 4,520 | 4,335 | 4,385 | 15 | +0.34% | 15,633 | 6,855만 |
| 2026-09-02 | 4,435 | 4,460 | 4,355 | 4,370 | -80 | -1.80% | 19,533 | 8,536만 |
| 2026-09-01 | 4,555 | 4,555 | 4,415 | 4,450 | -105 | -2.31% | 15,582 | 6,934만 |
| 2026-08-31 | 4,470 | 4,555 | 4,395 | 4,555 | 75 | +1.67% | 21,372 | 9,735만 |
| 2026-08-28 | 4,490 | 4,575 | 4,405 | 4,480 | 10 | +0.22% | 14,508 | 6,500만 |
| 2026-08-27 | 4,470 | 4,540 | 4,450 | 4,470 | -20 | -0.45% | 13,300 | 5,945만 |
| 2026-08-26 | 4,495 | 4,500 | 4,380 | 4,490 | 65 | +1.47% | 11,261 | 5,056만 |
| 2026-08-25 | 4,390 | 4,435 | 4,335 | 4,425 | 0 | 0.00% | 10,004 | 4,427만 |
| 2026-08-24 | 4,475 | 4,480 | 4,410 | 4,425 | -50 | -1.12% | 7,446 | 3,295만 |
| 2026-08-21 | 4,550 | 4,575 | 4,415 | 4,475 | -50 | -1.10% | 13,326 | 5,963만 |
| 2026-08-20 | 4,495 | 4,555 | 4,430 | 4,525 | -5 | -0.11% | 16,426 | 7,433만 |
| 2026-08-19 | 4,505 | 4,555 | 4,375 | 4,530 | -10 | -0.22% | 11,376 | 5,153만 |
| 2026-08-18 | 4,645 | 4,705 | 4,455 | 4,540 | -95 | -2.05% | 24,554 | 1.11억 |
| 2026-08-14 | 4,600 | 4,740 | 4,555 | 4,635 | 35 | +0.76% | 15,019 | 6,961만 |
| 2026-08-13 | 4,655 | 4,675 | 4,535 | 4,600 | -25 | -0.54% | 14,185 | 6,525만 |
| 2026-08-12 | 4,680 | 4,690 | 4,590 | 4,625 | -30 | -0.64% | 8,132 | 3,761만 |
| 2026-08-11 | 4,785 | 4,785 | 4,570 | 4,655 | -20 | -0.43% | 15,451 | 7,192만 |
| 2026-08-10 | 4,530 | 4,675 | 4,445 | 4,675 | 145 | +3.20% | 24,202 | 1.13억 |
| 2026-08-07 | 4,480 | 4,530 | 4,415 | 4,530 | 40 | +0.89% | 17,030 | 7,715만 |
| 2026-08-06 | 4,395 | 4,500 | 4,255 | 4,490 | 95 | +2.16% | 25,747 | 1.16억 |
| 2026-08-05 | 4,375 | 4,480 | 4,330 | 4,395 | 80 | +1.85% | 15,592 | 6,853만 |
| 2026-08-04 | 4,300 | 4,355 | 4,285 | 4,315 | 30 | +0.70% | 16,449 | 7,098만 |
| 2026-08-03 | 4,310 | 4,310 | 4,150 | 4,285 | 110 | +2.63% | 22,344 | 9,574만 |
| 2026-07-31 | 4,160 | 4,235 | 4,040 | 4,175 | 45 | +1.09% | 25,400 | 1.06억 |
| 2026-07-30 | 4,000 | 4,385 | 4,000 | 4,130 | -60 | -1.43% | 21,634 | 8,935만 |
| 2026-07-29 | 4,440 | 4,555 | 4,045 | 4,190 | -250 | -5.63% | 40,092 | 1.68억 |
| 2026-07-28 | 4,720 | 4,745 | 4,440 | 4,440 | -315 | -6.62% | 29,320 | 1.3억 |
| 2026-07-27 | 4,795 | 4,890 | 4,680 | 4,755 | -50 | -1.04% | 32,030 | 1.52억 |
| 2026-07-24 | 4,840 | 5,020 | 4,745 | 4,805 | -35 | -0.72% | 52,170 | 2.51억 |
| 2026-07-23 | 4,720 | 4,890 | 4,680 | 4,840 | 115 | +2.43% | 33,954 | 1.64억 |
| 2026-07-22 | 4,725 | 4,825 | 4,625 | 4,725 | 0 | 0.00% | 50,620 | 2.39억 |
| 2026-07-21 | 4,855 | 4,935 | 4,645 | 4,725 | -155 | -3.18% | 84,460 | 3.99억 |
| 2026-07-20 | 4,800 | 5,410 | 4,715 | 4,880 | 10 | +0.21% | 374,504 | 18.28억 |
| 2026-07-16 | 4,735 | 4,980 | 4,710 | 4,870 | 95 | +1.99% | 66,635 | 3.25억 |
| 2026-07-15 | 4,670 | 4,900 | 4,530 | 4,775 | 130 | +2.80% | 40,718 | 1.94억 |
| 2026-07-14 | 4,655 | 5,360 | 4,630 | 4,645 | -95 | -2.00% | 258,294 | 12억 |
| 2026-07-13 | 4,905 | 4,920 | 4,530 | 4,740 | 10 | +0.21% | 33,593 | 1.59억 |
| 2026-07-10 | 4,690 | 4,780 | 4,610 | 4,730 | 180 | +3.96% | 8,532 | 4,036만 |
| 2026-07-09 | 4,545 | 4,785 | 4,440 | 4,550 | -30 | -0.66% | 17,614 | 8,014만 |
| 2026-07-08 | 4,610 | 4,670 | 4,510 | 4,580 | -30 | -0.65% | 25,733 | 1.18억 |
| 2026-07-07 | 4,615 | 4,705 | 4,540 | 4,610 | -45 | -0.97% | 18,403 | 8,484만 |
| 2026-07-06 | 4,560 | 4,655 | 4,430 | 4,655 | 80 | +1.75% | 19,494 | 9,074만 |
| 2026-07-03 | 4,525 | 4,590 | 4,345 | 4,575 | 50 | +1.10% | 15,320 | 7,009만 |
| 2026-07-02 | 4,470 | 4,605 | 4,355 | 4,525 | 55 | +1.23% | 25,739 | 1.16억 |
| 2026-07-01 | 4,400 | 4,605 | 4,330 | 4,470 | 135 | +3.11% | 26,842 | 1.2억 |
| 2026-06-30 | 4,505 | 4,680 | 4,335 | 4,335 | -205 | -4.52% | 31,137 | 1.35억 |
| 2026-06-29 | 4,155 | 4,590 | 4,155 | 4,540 | 295 | +6.95% | 24,953 | 1.13억 |
| 2026-06-26 | 4,400 | 4,415 | 4,150 | 4,245 | -155 | -3.52% | 58,001 | 2.46억 |
| 2026-06-25 | 4,480 | 4,590 | 4,360 | 4,400 | -75 | -1.68% | 42,505 | 1.87억 |
| 2026-06-24 | 4,485 | 4,640 | 4,450 | 4,475 | -95 | -2.08% | 36,948 | 1.65억 |
| 2026-06-23 | 4,840 | 5,040 | 4,570 | 4,570 | -375 | -7.58% | 42,829 | 1.96억 |
| 2026-06-22 | 4,920 | 5,070 | 4,780 | 4,945 | -25 | -0.50% | 31,558 | 1.56억 |
| 2026-06-19 | 5,110 | 5,180 | 4,840 | 4,970 | -180 | -3.50% | 18,691 | 9,289만 |
| 2026-06-18 | 5,410 | 5,430 | 5,130 | 5,150 | -200 | -3.74% | 19,979 | 1.03억 |
| 2026-06-17 | 5,270 | 5,430 | 5,270 | 5,350 | 30 | +0.56% | 14,168 | 7,580만 |
| 2026-06-16 | 5,240 | 5,420 | 5,240 | 5,320 | 60 | +1.14% | 18,055 | 9,605만 |
| 2026-06-15 | 5,290 | 5,450 | 5,210 | 5,260 | -30 | -0.57% | 37,671 | 1.98억 |
| 2026-06-12 | 5,240 | 5,360 | 5,080 | 5,290 | 90 | +1.73% | 38,722 | 2.05억 |
| 2026-06-11 | 5,060 | 5,360 | 5,030 | 5,200 | 110 | +2.16% | 20,608 | 1.07억 |
| 2026-06-10 | 5,170 | 5,250 | 4,800 | 5,090 | -80 | -1.55% | 72 | 37만 |
| 2026-06-09 | 4,950 | 5,240 | 4,950 | 5,170 | 175 | +3.50% | 34,887 | 1.8억 |
| 2026-06-08 | 5,250 | 5,250 | 4,955 | 4,995 | -305 | -5.75% | 73,245 | 3.66억 |
| 2026-06-05 | 5,340 | 5,400 | 5,220 | 5,300 | -40 | -0.75% | 18,503 | 9,807만 |
| 2026-06-04 | 5,320 | 5,460 | 5,230 | 5,340 | -30 | -0.56% | 76,782 | 4.1억 |
| 2026-06-02 | 5,360 | 5,450 | 5,230 | 5,370 | -80 | -1.47% | 69,200 | 3.72억 |
| 2026-06-01 | 5,740 | 5,750 | 5,390 | 5,450 | -290 | -5.05% | 101,919 | 5.55억 |
| 2026-05-29 | 5,940 | 5,970 | 5,700 | 5,740 | -200 | -3.37% | 47,683 | 2.74억 |
| 2026-05-28 | 5,930 | 5,990 | 5,740 | 5,940 | 100 | +1.71% | 71,485 | 4.25억 |
| 2026-05-27 | 6,080 | 6,170 | 5,770 | 5,840 | -240 | -3.95% | 109,871 | 6.42억 |
| 2026-05-26 | 6,230 | 6,230 | 6,080 | 6,080 | -130 | -2.09% | 68,200 | 4.15억 |
| 2026-05-22 | 6,040 | 6,310 | 6,040 | 6,210 | 170 | +2.81% | 32,089 | 1.99억 |
| 2026-05-21 | 6,100 | 6,210 | 6,040 | 6,040 | -20 | -0.33% | 40,310 | 2.43억 |
| 2026-05-20 | 6,200 | 6,260 | 6,040 | 6,060 | -140 | -2.26% | 46,269 | 2.8억 |
| 2026-05-19 | 6,250 | 6,330 | 6,190 | 6,200 | -50 | -0.80% | 29,985 | 1.86억 |
| 2026-05-18 | 6,300 | 6,360 | 6,200 | 6,250 | -130 | -2.04% | 39,375 | 2.46억 |
| 2026-05-15 | 6,510 | 6,520 | 6,300 | 6,380 | -90 | -1.39% | 67,693 | 4.32억 |
| 2026-05-14 | 6,410 | 6,510 | 6,360 | 6,470 | 60 | +0.94% | 37,646 | 2.44억 |
| 2026-05-13 | 6,370 | 6,580 | 6,360 | 6,410 | -50 | -0.77% | 66,685 | 4.27억 |
| 2026-05-12 | 6,500 | 6,600 | 6,440 | 6,460 | -60 | -0.92% | 79,455 | 5.13억 |
| 2026-05-11 | 6,670 | 6,820 | 6,520 | 6,520 | -150 | -2.25% | 83,118 | 5.42억 |
| 2026-05-08 | 6,730 | 6,800 | 6,620 | 6,670 | -60 | -0.89% | 56,995 | 3.8억 |
| 2026-05-07 | 6,860 | 6,940 | 6,700 | 6,730 | -150 | -2.18% | 105,655 | 7.11억 |
| 2026-05-06 | 7,200 | 7,210 | 6,870 | 6,880 | -310 | -4.31% | 213,960 | 14.72억 |
| 2026-05-04 | 7,310 | 7,390 | 7,160 | 7,190 | -120 | -1.64% | 180,926 | 13.01억 |
| 2026-04-30 | 7,100 | 7,480 | 7,080 | 7,310 | 240 | +3.39% | 215,353 | 15.74억 |
| 2026-04-29 | 7,130 | 7,140 | 7,050 | 7,070 | -20 | -0.28% | 39,799 | 2.81억 |
| 2026-04-28 | 7,250 | 7,250 | 7,090 | 7,090 | -70 | -0.98% | 72,886 | 5.17억 |
| 2026-04-27 | 7,140 | 7,220 | 7,090 | 7,160 | 10 | +0.14% | 72,168 | 5.17억 |
| 2026-04-24 | 7,090 | 7,160 | 7,080 | 7,150 | 60 | +0.85% | 42,670 | 3.05억 |
| 2026-04-23 | 7,130 | 7,160 | 7,030 | 7,090 | 0 | 0.00% | 65,086 | 4.61억 |
| 2026-04-22 | 7,110 | 7,220 | 7,080 | 7,090 | -20 | -0.28% | 55,221 | 3.92억 |
| 2026-04-21 | 7,230 | 7,260 | 7,100 | 7,110 | -130 | -1.80% | 115,976 | 8.25억 |
| 2026-04-20 | 7,220 | 7,330 | 7,220 | 7,240 | 20 | +0.28% | 96,460 | 6.98억 |
| 2026-04-17 | 7,360 | 7,360 | 7,150 | 7,220 | -90 | -1.23% | 85,203 | 6.15억 |
| 2026-04-16 | 7,310 | 7,400 | 7,230 | 7,310 | 50 | +0.69% | 78,085 | 5.71억 |
| 2026-04-15 | 7,300 | 7,330 | 7,030 | 7,260 | -40 | -0.55% | 151,228 | 10.98억 |
| 2026-04-14 | 7,420 | 7,440 | 7,170 | 7,300 | -70 | -0.95% | 147,711 | 10.78억 |
| 2026-04-13 | 7,450 | 7,540 | 7,290 | 7,370 | -120 | -1.60% | 205,142 | 15.12억 |
| 2026-04-10 | 7,150 | 7,520 | 7,140 | 7,490 | 340 | +4.76% | 197,658 | 14.8억 |
| 2026-04-09 | 6,960 | 7,250 | 6,960 | 7,150 | 140 | +2.00% | 152,769 | 10.92억 |
| 2026-04-08 | 7,150 | 7,150 | 6,900 | 7,010 | -200 | -2.77% | 151,654 | 10.63억 |
| 2026-04-07 | 6,940 | 7,250 | 6,860 | 7,210 | 270 | +3.89% | 330,000 | 23.79억 |
| 2026-04-06 | 7,140 | 7,240 | 6,930 | 6,940 | -100 | -1.42% | 134,500 | 9.33억 |
| 2026-04-03 | 6,940 | 7,090 | 6,890 | 7,040 | 110 | +1.59% | 52,009 | 3.66억 |
| 2026-04-02 | 7,090 | 7,140 | 6,900 | 6,930 | -160 | -2.26% | 83,238 | 5.77억 |
| 2026-04-01 | 6,930 | 7,110 | 6,930 | 7,090 | 180 | +2.60% | 50,812 | 3.6억 |
| 2026-03-31 | 7,080 | 7,160 | 6,910 | 6,910 | -200 | -2.81% | 75,209 | 5.2억 |
| 2026-03-30 | 7,050 | 7,260 | 6,970 | 7,110 | 80 | +1.14% | 100,624 | 7.15억 |
| 2026-03-27 | 7,010 | 7,110 | 6,960 | 7,030 | — | — | 45,544 | 3.2억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)