부스타
008470KOSDAQ· 금속 가공제품 제조업; 기계 및 가구 제외1,692원+2 (+0.12%)마감
52주 위치
1,4702,35025%신고가 대비 -28.00%
- 시가총액
- 142억
- PER
- 8.81
- PBR
- 0.18
- EPS(TTM)
- 192원
- BPS
- 9,544원
- 배당수익률
- 4.73%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -2.2% | +9.7% | -9.0% | -16.2% | -15.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 1,719 | 1,719 | 1,678 | 1,692 | 2 | +0.12% | 16,271 | 2,753만 |
| 2026-09-21 | 1,672 | 1,699 | 1,660 | 1,690 | 17 | +1.02% | 23,271 | 3,933만 |
| 2026-09-18 | 1,662 | 1,689 | 1,662 | 1,673 | -3 | -0.18% | 27,501 | 4,601만 |
| 2026-09-17 | 1,666 | 1,688 | 1,648 | 1,676 | 10 | +0.60% | 22,952 | 3,847만 |
| 2026-09-16 | 1,720 | 1,720 | 1,655 | 1,666 | -1 | -0.06% | 18,726 | 3,120만 |
| 2026-09-15 | 1,604 | 1,700 | 1,604 | 1,667 | 2 | +0.12% | 17,221 | 2,871만 |
| 2026-09-14 | 1,700 | 1,720 | 1,654 | 1,665 | -23 | -1.36% | 27,707 | 4,613만 |
| 2026-09-11 | 1,707 | 1,710 | 1,680 | 1,688 | -10 | -0.59% | 12,474 | 2,106만 |
| 2026-09-10 | 1,707 | 1,707 | 1,683 | 1,698 | 2 | +0.12% | 19,459 | 3,304만 |
| 2026-09-09 | 1,700 | 1,710 | 1,665 | 1,696 | 5 | +0.30% | 10,597 | 1,797만 |
| 2026-09-08 | 1,684 | 1,709 | 1,670 | 1,691 | -7 | -0.41% | 11,949 | 2,021만 |
| 2026-09-07 | 1,700 | 1,707 | 1,680 | 1,698 | -2 | -0.12% | 29,872 | 5,072만 |
| 2026-09-04 | 1,740 | 1,740 | 1,674 | 1,700 | 20 | +1.19% | 26,592 | 4,521만 |
| 2026-09-03 | 1,672 | 1,712 | 1,660 | 1,680 | -5 | -0.30% | 38,522 | 6,472만 |
| 2026-09-02 | 1,701 | 1,738 | 1,684 | 1,685 | -16 | -0.94% | 36,743 | 6,191만 |
| 2026-09-01 | 1,694 | 1,750 | 1,679 | 1,701 | -9 | -0.53% | 36,453 | 6,201만 |
| 2026-08-31 | 1,739 | 1,739 | 1,688 | 1,710 | 5 | +0.29% | 21,593 | 3,692만 |
| 2026-08-28 | 1,740 | 1,740 | 1,672 | 1,705 | 12 | +0.71% | 31,239 | 5,326만 |
| 2026-08-27 | 1,704 | 1,736 | 1,686 | 1,693 | -11 | -0.65% | 49,389 | 8,362만 |
| 2026-08-26 | 1,680 | 1,730 | 1,655 | 1,704 | 3 | +0.18% | 29,238 | 4,982만 |
| 2026-08-25 | 1,645 | 1,730 | 1,600 | 1,701 | 1 | +0.06% | 47,674 | 8,109만 |
| 2026-08-24 | 1,670 | 1,730 | 1,670 | 1,700 | -30 | -1.73% | 21,023 | 3,574만 |
| 2026-08-21 | 1,672 | 1,740 | 1,631 | 1,730 | -25 | -1.42% | 52,623 | 9,104만 |
| 2026-08-20 | 1,782 | 1,782 | 1,733 | 1,755 | 13 | +0.75% | 29,661 | 5,206만 |
| 2026-08-19 | 1,816 | 1,834 | 1,742 | 1,742 | -96 | -5.22% | 44,032 | 7,670만 |
| 2026-08-18 | 1,944 | 1,945 | 1,800 | 1,838 | -122 | -6.22% | 38,648 | 7,104만 |
| 2026-08-14 | 1,995 | 1,995 | 1,797 | 1,960 | -70 | -3.45% | 188,487 | 3.69억 |
| 2026-08-13 | 2,020 | 2,350 | 1,962 | 2,030 | 10 | +0.50% | 81,291 | 1.65억 |
| 2026-08-12 | 1,966 | 2,030 | 1,820 | 2,020 | -25 | -1.22% | 137,114 | 2.77억 |
| 2026-08-11 | 2,040 | 2,115 | 2,035 | 2,045 | 45 | +2.25% | 4,521 | 925만 |
| 2026-08-10 | 2,040 | 2,080 | 1,970 | 2,000 | -10 | -0.50% | 5,455 | 1,091만 |
| 2026-08-07 | 2,000 | 2,055 | 2,000 | 2,010 | -15 | -0.74% | 28,667 | 5,762만 |
| 2026-08-06 | 2,070 | 2,100 | 1,976 | 2,025 | -50 | -2.41% | 26,299 | 5,326만 |
| 2026-08-05 | 2,070 | 2,100 | 1,988 | 2,075 | -25 | -1.19% | 22,606 | 4,691만 |
| 2026-08-04 | 2,095 | 2,245 | 1,916 | 2,100 | 50 | +2.44% | 119,849 | 2.52억 |
| 2026-08-03 | 1,910 | 2,050 | 1,910 | 2,050 | 123 | +6.38% | 29,696 | 6,088만 |
| 2026-07-31 | 1,706 | 2,025 | 1,705 | 1,927 | 187 | +10.75% | 55,598 | 1.07억 |
| 2026-07-30 | 1,739 | 1,740 | 1,650 | 1,740 | 20 | +1.16% | 26,176 | 4,555만 |
| 2026-07-29 | 1,729 | 1,745 | 1,671 | 1,720 | -26 | -1.49% | 10,110 | 1,739만 |
| 2026-07-28 | 1,795 | 1,795 | 1,662 | 1,746 | -4 | -0.23% | 52,480 | 9,163만 |
| 2026-07-27 | 1,743 | 1,754 | 1,710 | 1,750 | 24 | +1.39% | 31,011 | 5,427만 |
| 2026-07-24 | 1,785 | 1,785 | 1,721 | 1,726 | -4 | -0.23% | 13,925 | 2,403만 |
| 2026-07-23 | 1,748 | 1,808 | 1,722 | 1,730 | 0 | 0.00% | 39,379 | 6,813만 |
| 2026-07-22 | 1,680 | 1,795 | 1,600 | 1,730 | 50 | +2.98% | 87,038 | 1.51억 |
| 2026-07-21 | 1,625 | 1,695 | 1,613 | 1,680 | 5 | +0.30% | 76,828 | 1.29억 |
| 2026-07-20 | 1,833 | 1,833 | 1,675 | 1,675 | 5 | +0.30% | 45,016 | 7,540만 |
| 2026-07-16 | 1,668 | 1,715 | 1,668 | 1,670 | -25 | -1.47% | 23,970 | 4,003만 |
| 2026-07-15 | 1,743 | 1,913 | 1,685 | 1,695 | -60 | -3.42% | 78,164 | 1.32억 |
| 2026-07-14 | 1,893 | 1,893 | 1,723 | 1,755 | -25 | -1.40% | 52,642 | 9,239만 |
| 2026-07-13 | 1,800 | 1,860 | 1,695 | 1,780 | -48 | -2.60% | 61,542 | 1.1억 |
| 2026-07-10 | 1,945 | 1,945 | 1,825 | 1,828 | -38 | -2.01% | 88,374 | 1.62억 |
| 2026-07-09 | 1,870 | 1,870 | 1,793 | 1,865 | 93 | +5.22% | 111,358 | 2.08억 |
| 2026-07-08 | 1,853 | 1,895 | 1,773 | 1,773 | -33 | -1.80% | 190,338 | 3.37억 |
| 2026-07-07 | 1,578 | 1,825 | 1,515 | 1,805 | 233 | +14.79% | 328,090 | 5.92억 |
| 2026-07-06 | 1,545 | 1,580 | 1,538 | 1,573 | 28 | +1.78% | 16,076 | 2,528만 |
| 2026-07-03 | 1,483 | 1,545 | 1,483 | 1,545 | 53 | +3.52% | 27,150 | 4,195만 |
| 2026-07-02 | 1,490 | 1,510 | 1,490 | 1,493 | -10 | -0.67% | 17,652 | 2,635만 |
| 2026-07-01 | 1,515 | 1,518 | 1,498 | 1,503 | 0 | 0.00% | 7,098 | 1,066만 |
| 2026-06-30 | 1,525 | 1,525 | 1,500 | 1,503 | -3 | -0.17% | 5,882 | 884만 |
| 2026-06-29 | 1,523 | 1,543 | 1,495 | 1,505 | 8 | +0.50% | 18,628 | 2,804만 |
| 2026-06-26 | 1,625 | 1,650 | 1,495 | 1,498 | -140 | -8.55% | 52,486 | 7,860만 |
| 2026-06-25 | 1,698 | 1,720 | 1,620 | 1,638 | -3 | -0.15% | 39,554 | 6,477만 |
| 2026-06-24 | 1,500 | 1,915 | 1,470 | 1,640 | 143 | +9.52% | 297,460 | 4.88억 |
| 2026-06-23 | 1,530 | 1,550 | 1,475 | 1,498 | -45 | -2.92% | 29,544 | 4,424만 |
| 2026-06-22 | 1,543 | 1,558 | 1,530 | 1,543 | 0 | 0.00% | 15,700 | 2,422만 |
| 2026-06-19 | 1,610 | 1,663 | 1,530 | 1,543 | -68 | -4.19% | 70,024 | 1.08억 |
| 2026-06-18 | 1,653 | 1,660 | 1,595 | 1,610 | -45 | -2.72% | 34,848 | 5,611만 |
| 2026-06-17 | 1,643 | 1,655 | 1,635 | 1,655 | 13 | +0.76% | 22,062 | 3,651만 |
| 2026-06-16 | 1,633 | 1,675 | 1,628 | 1,643 | 15 | +0.92% | 34,942 | 5,739만 |
| 2026-06-15 | 1,628 | 1,660 | 1,625 | 1,628 | 0 | 0.00% | 53,074 | 8,638만 |
| 2026-06-12 | 1,625 | 1,638 | 1,615 | 1,628 | 35 | +2.20% | 24,042 | 3,913만 |
| 2026-06-11 | 1,633 | 1,650 | 1,575 | 1,593 | 8 | +0.47% | 48,206 | 7,677만 |
| 2026-06-10 | 1,648 | 1,665 | 1,575 | 1,585 | -33 | -2.01% | 41,174 | 6,526만 |
| 2026-06-09 | 1,595 | 1,650 | 1,580 | 1,618 | 23 | +1.41% | 26,822 | 4,338만 |
| 2026-06-08 | 1,628 | 1,628 | 1,573 | 1,595 | -33 | -2.00% | 50,362 | 8,033만 |
| 2026-06-05 | 1,640 | 1,678 | 1,625 | 1,628 | -10 | -0.61% | 34,886 | 5,678만 |
| 2026-06-04 | 1,613 | 1,658 | 1,605 | 1,638 | 25 | +1.55% | 36,788 | 6,024만 |
| 2026-06-02 | 1,658 | 1,670 | 1,613 | 1,613 | -58 | -3.44% | 50,192 | 8,093만 |
| 2026-06-01 | 1,715 | 1,715 | 1,655 | 1,670 | -45 | -2.62% | 58,136 | 9,709만 |
| 2026-05-29 | 1,720 | 1,750 | 1,698 | 1,715 | -28 | -1.58% | 36,734 | 6,300만 |
| 2026-05-28 | 1,765 | 1,765 | 1,703 | 1,743 | -20 | -1.13% | 34,752 | 6,056만 |
| 2026-05-27 | 1,765 | 1,795 | 1,750 | 1,763 | -5 | -0.28% | 16,146 | 2,846만 |
| 2026-05-26 | 1,765 | 1,788 | 1,763 | 1,768 | 3 | +0.14% | 12,016 | 2,124만 |
| 2026-05-22 | 1,793 | 1,813 | 1,745 | 1,765 | -18 | -0.98% | 44,532 | 7,860만 |
| 2026-05-21 | 1,823 | 1,823 | 1,725 | 1,783 | 3 | +0.14% | 36,660 | 6,535만 |
| 2026-05-20 | 1,823 | 1,850 | 1,765 | 1,780 | -33 | -1.79% | 18,614 | 3,313만 |
| 2026-05-19 | 1,813 | 1,818 | 1,785 | 1,813 | 0 | 0.00% | 6,220 | 1,127만 |
| 2026-05-18 | 1,820 | 1,850 | 1,790 | 1,813 | -18 | -0.96% | 42,040 | 7,620만 |
| 2026-05-15 | 1,870 | 1,890 | 1,825 | 1,830 | -18 | -0.95% | 15,586 | 2,852만 |
| 2026-05-14 | 1,865 | 1,878 | 1,820 | 1,848 | -15 | -0.81% | 33,950 | 6,272만 |
| 2026-05-13 | 1,825 | 1,880 | 1,825 | 1,863 | 38 | +2.05% | 26,850 | 5,001만 |
| 2026-05-12 | 1,858 | 1,875 | 1,825 | 1,825 | -50 | -2.67% | 24,530 | 4,477만 |
| 2026-05-11 | 1,945 | 1,945 | 1,860 | 1,875 | -70 | -3.60% | 52,768 | 9,894만 |
| 2026-05-08 | 1,880 | 2,005 | 1,880 | 1,945 | 65 | +3.46% | 29,040 | 5,648만 |
| 2026-05-07 | 1,895 | 1,903 | 1,870 | 1,880 | -15 | -0.79% | 19,206 | 3,611만 |
| 2026-05-06 | 1,940 | 1,940 | 1,895 | 1,895 | -45 | -2.32% | 32,990 | 6,252만 |
| 2026-05-04 | 1,935 | 1,943 | 1,925 | 1,940 | 5 | +0.26% | 23,324 | 4,525만 |
| 2026-04-30 | 1,960 | 1,960 | 1,915 | 1,935 | -25 | -1.28% | 19,202 | 3,716만 |
| 2026-04-29 | 1,980 | 1,983 | 1,940 | 1,960 | -23 | -1.13% | 13,154 | 2,578만 |
| 2026-04-28 | 1,978 | 1,983 | 1,968 | 1,983 | -5 | -0.25% | 23,278 | 4,615만 |
| 2026-04-27 | 1,993 | 2,003 | 1,965 | 1,988 | -5 | -0.25% | 22,306 | 4,433만 |
| 2026-04-24 | 1,978 | 2,000 | 1,978 | 1,993 | -10 | -0.50% | 16,740 | 3,335만 |
| 2026-04-23 | 1,990 | 2,008 | 1,978 | 2,003 | 13 | +0.63% | 14,842 | 2,972만 |
| 2026-04-22 | 1,988 | 1,993 | 1,963 | 1,990 | 3 | +0.13% | 11,544 | 2,297만 |
| 2026-04-21 | 1,990 | 2,005 | 1,878 | 1,988 | -15 | -0.75% | 58,460 | 1.16억 |
| 2026-04-20 | 1,975 | 2,005 | 1,963 | 2,003 | 0 | 0.00% | 48,010 | 9,614만 |
| 2026-04-17 | 2,048 | 2,050 | 1,998 | 2,003 | -13 | -0.62% | 10,102 | 2,023만 |
| 2026-04-16 | 2,000 | 2,030 | 2,000 | 2,015 | 5 | +0.25% | 14,986 | 3,020만 |
| 2026-04-15 | 2,003 | 2,015 | 1,995 | 2,010 | 10 | +0.50% | 49,838 | 1억 |
| 2026-04-14 | 1,995 | 2,018 | 1,993 | 2,000 | 5 | +0.25% | 9,854 | 1,971만 |
| 2026-04-13 | 2,008 | 2,008 | 1,920 | 1,995 | -15 | -0.75% | 8,926 | 1,781만 |
| 2026-04-10 | 1,990 | 2,018 | 1,990 | 2,010 | 0 | 0.00% | 10,094 | 2,029만 |
| 2026-04-09 | 2,003 | 2,030 | 1,988 | 2,010 | 8 | +0.37% | 50,874 | 1.02억 |
| 2026-04-08 | 2,010 | 2,025 | 1,980 | 2,003 | 0 | 0.00% | 31,654 | 6,339만 |
| 2026-04-07 | 1,995 | 2,125 | 1,978 | 2,003 | 8 | +0.38% | 76,564 | 1.53억 |
| 2026-04-06 | 1,970 | 2,000 | 1,943 | 1,995 | 25 | +1.27% | 24,076 | 4,803만 |
| 2026-04-03 | 1,935 | 2,025 | 1,935 | 1,970 | 20 | +1.03% | 35,960 | 7,084만 |
| 2026-04-02 | 1,960 | 1,978 | 1,925 | 1,950 | -23 | -1.14% | 24,046 | 4,689만 |
| 2026-04-01 | 1,978 | 1,978 | 1,900 | 1,973 | -10 | -0.50% | 24,768 | 4,885만 |
| 2026-03-31 | 1,868 | 2,005 | 1,860 | 1,983 | — | — | 62,974 | 1.25억 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)