율촌화학

008730KOSPI

15,050원-230 (-1.51%)전일 종가 2026-09-18

52주 위치

11,15039,20014%신고가 대비 -61.61%

시가총액: 3,732억
PBR: 1.27
BPS: 11,826원
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 종가15,050원

시가총액3,732억

52주 최고39,200원

52주 최저11,150원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-3.7%	-15.6%	-39.9%	-41.7%	-53.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	15,260	15,400	15,040	15,050	-230	-1.51%	252,807	38.05억
2026-09-17	15,090	15,280	14,940	15,280	300	+2.00%	23,495	3.59억
2026-09-16	15,190	15,190	14,860	14,980	-220	-1.45%	26,351	3.95억
2026-09-15	15,200	15,540	15,130	15,200	-280	-1.81%	23,931	3.64억
2026-09-14	15,410	15,640	15,180	15,480	-80	-0.51%	25,337	3.92억
2026-09-11	15,920	15,920	15,530	15,560	-680	-4.19%	29,907	4.65억
2026-09-10	15,840	16,240	15,740	16,240	250	+1.56%	43,725	7.1억
2026-09-09	15,500	16,030	15,430	15,990	510	+3.29%	31,740	5.08억
2026-09-08	16,150	16,300	15,480	15,480	-630	-3.91%	42,798	6.63억
2026-09-07	16,440	16,470	16,020	16,110	-150	-0.92%	30,196	4.86억
2026-09-04	16,560	16,660	16,040	16,260	-230	-1.39%	43,280	7.04억
2026-09-03	16,140	16,790	15,600	16,490	480	+3.00%	89,452	14.75억
2026-09-02	16,000	16,460	15,820	16,010	-290	-1.78%	75,665	12.11억
2026-09-01	16,820	16,880	16,210	16,300	-570	-3.38%	54,194	8.83억
2026-08-31	17,110	17,330	16,500	16,870	70	+0.42%	71,422	12.05억
2026-08-28	16,070	16,855	15,710	16,800	730	+4.54%	58,113	9.76억
2026-08-27	16,130	16,160	15,730	16,070	-40	-0.25%	57,094	9.18억
2026-08-26	15,630	16,180	15,410	16,110	560	+3.60%	69,212	11.15억
2026-08-25	15,140	15,550	14,520	15,550	400	+2.64%	58,915	9.16억
2026-08-24	15,000	15,390	14,900	15,150	290	+1.95%	62,067	9.4억
2026-08-21	15,540	15,550	14,770	14,860	-840	-5.35%	43,597	6.48억
2026-08-20	15,880	16,000	15,520	15,700	0	0.00%	66,743	10.48억
2026-08-19	15,160	15,970	14,630	15,700	70	+0.45%	62,966	9.89억
2026-08-18	15,900	16,500	15,420	15,630	540	+3.58%	120,552	18.84억
2026-08-14	14,500	15,180	14,460	15,090	460	+3.14%	55,473	8.37억
2026-08-13	14,980	15,160	14,390	14,630	-240	-1.61%	75,732	11.08억
2026-08-12	14,930	15,060	14,730	14,870	0	0.00%	31,174	4.64억
2026-08-11	15,030	15,230	14,770	14,870	-190	-1.26%	42,955	6.39억
2026-08-10	14,850	15,270	14,750	15,060	220	+1.48%	57,121	8.6억
2026-08-07	14,380	14,840	14,330	14,840	580	+4.07%	61,518	9.13억
2026-08-06	14,110	14,470	14,020	14,260	40	+0.28%	40,854	5.83억
2026-08-05	13,950	14,370	13,840	14,220	430	+3.12%	47,906	6.81억
2026-08-04	13,300	13,790	13,300	13,790	440	+3.30%	56,258	7.76억
2026-08-03	13,220	14,100	13,200	13,350	-210	-1.55%	55,475	7.41억
2026-07-31	12,690	13,590	12,680	13,560	1,040	+8.31%	46,547	6.31억
2026-07-30	11,150	12,920	11,150	12,520	570	+4.77%	154,845	19.39억
2026-07-29	13,190	13,220	11,580	11,950	-1,120	-8.57%	170,355	20.36억
2026-07-28	13,400	13,530	13,000	13,070	-670	-4.88%	40,728	5.32억
2026-07-27	13,880	14,150	13,600	13,740	70	+0.51%	76,490	10.51억
2026-07-24	13,460	13,910	13,360	13,670	110	+0.81%	56,399	7.71억
2026-07-23	12,820	13,570	12,810	13,560	700	+5.44%	57,590	7.81억
2026-07-22	12,950	13,340	12,810	12,860	30	+0.23%	55,445	7.13억
2026-07-21	12,750	12,960	12,430	12,830	-70	-0.54%	69,375	8.9억
2026-07-20	13,350	13,490	12,830	12,900	-580	-4.30%	61,475	7.93억
2026-07-16	13,730	13,840	13,250	13,480	-250	-1.82%	40,168	5.41억
2026-07-15	13,450	14,150	13,450	13,730	410	+3.08%	67,522	9.27억
2026-07-14	13,830	13,960	13,300	13,320	-650	-4.65%	92,071	12.26억
2026-07-13	14,630	14,820	13,820	13,970	-660	-4.51%	65,855	9.2억
2026-07-10	14,120	15,080	14,120	14,630	590	+4.20%	88,482	12.94억
2026-07-09	13,690	14,520	13,690	14,040	90	+0.65%	110,370	15.5억
2026-07-08	14,830	14,900	13,720	13,950	-1,030	-6.88%	75,937	10.59억
2026-07-07	15,070	15,350	14,540	14,980	-280	-1.83%	76,274	11.43억
2026-07-06	15,200	15,350	14,750	15,260	10	+0.07%	50,036	7.64억
2026-07-03	15,030	15,280	14,360	15,250	240	+1.60%	101,918	15.54억
2026-07-02	15,140	15,410	14,760	15,010	-310	-2.02%	91,915	13.8억
2026-07-01	15,390	15,630	15,120	15,320	-60	-0.39%	68,631	10.51억
2026-06-30	15,950	15,960	15,110	15,380	-570	-3.57%	68,090	10.47억
2026-06-29	13,970	15,950	13,970	15,950	1,920	+13.68%	122,300	19.51억
2026-06-26	14,840	14,970	13,490	14,030	-950	-6.34%	140,328	19.69억
2026-06-25	15,720	15,990	14,700	14,980	-780	-4.95%	88,089	13.2억
2026-06-24	15,390	15,950	15,340	15,760	130	+0.83%	97,346	15.34억
2026-06-23	16,480	16,880	15,600	15,630	-1,170	-6.96%	68,073	10.64억
2026-06-22	17,040	17,250	16,500	16,800	-680	-3.89%	82,097	13.79억
2026-06-19	17,820	17,980	16,700	17,480	-360	-2.02%	107,169	18.73억
2026-06-18	19,450	19,470	17,750	17,840	-1,460	-7.56%	111,479	19.89억
2026-06-17	18,700	19,700	18,500	19,300	480	+2.55%	138,117	26.66억
2026-06-16	18,980	19,250	18,500	18,820	-10	-0.05%	73,824	13.89억
2026-06-15	18,920	19,150	18,500	18,830	540	+2.95%	71,962	13.55억
2026-06-12	18,010	19,140	17,730	18,290	590	+3.33%	124,859	22.84억
2026-06-11	17,100	17,700	16,610	17,700	440	+2.55%	123,976	21.94억
2026-06-10	16,650	17,710	16,630	17,260	50	+0.29%	127,590	22.02억
2026-06-09	16,010	17,480	16,010	17,210	1,160	+7.23%	96,905	16.68억
2026-06-08	16,550	16,800	15,890	16,050	-1,450	-8.29%	105,109	16.87억
2026-06-05	18,000	18,100	16,960	17,500	-800	-4.37%	83,645	14.64억
2026-06-04	17,840	18,340	17,660	18,300	290	+1.61%	76,989	14.09억
2026-06-02	18,550	18,840	17,545	18,010	-850	-4.51%	150,854	27.17억
2026-06-01	19,310	19,550	18,770	18,860	-780	-3.97%	94,662	17.85억
2026-05-29	20,050	20,350	19,250	19,640	-660	-3.25%	118,171	23.21억
2026-05-28	20,800	20,850	19,460	20,300	50	+0.25%	116,343	23.62억
2026-05-27	21,150	21,150	20,050	20,250	-1,200	-5.59%	115,927	23.48억
2026-05-26	22,500	22,800	21,250	21,450	-300	-1.38%	65,954	14.15억
2026-05-22	21,450	21,850	21,250	21,750	400	+1.87%	71,194	15.48억
2026-05-21	21,000	21,850	20,900	21,350	750	+3.64%	67,203	14.35억
2026-05-20	21,400	21,500	20,250	20,600	-850	-3.96%	116,566	24.01억
2026-05-19	22,000	22,200	20,875	21,450	-950	-4.24%	79,467	17.05억
2026-05-18	22,450	23,050	20,750	22,400	-600	-2.61%	116,421	26.08억
2026-05-15	24,000	24,400	22,800	23,000	-1,150	-4.76%	96,212	22.13억
2026-05-14	23,000	24,150	22,500	24,150	1,450	+6.39%	112,401	27.14억
2026-05-13	23,200	23,200	22,400	22,700	-100	-0.44%	58,346	13.24억
2026-05-12	23,850	23,900	22,500	22,800	-1,050	-4.40%	102,037	23.26억
2026-05-11	24,300	24,500	23,600	23,850	-450	-1.85%	94,432	22.52억
2026-05-08	24,600	24,650	23,950	24,300	-450	-1.82%	100,848	24.51억
2026-05-07	25,500	25,500	24,550	24,750	-650	-2.56%	69,262	17.14억
2026-05-06	25,950	25,950	25,100	25,400	-600	-2.31%	76,602	19.46억
2026-05-04	26,300	27,100	25,750	26,000	250	+0.97%	75,775	19.7억
2026-04-30	26,450	26,450	25,550	25,750	-950	-3.56%	93,014	23.95억
2026-04-29	26,750	26,750	26,150	26,700	-100	-0.37%	58,917	15.73억
2026-04-28	26,350	27,250	26,300	26,800	500	+1.90%	87,363	23.41억
2026-04-27	26,600	26,650	26,050	26,300	-200	-0.75%	70,704	18.6억
2026-04-24	26,400	26,700	26,100	26,500	50	+0.19%	82,843	21.95억
2026-04-23	27,700	27,750	25,400	26,450	-1,250	-4.51%	206,586	54.64억
2026-04-22	28,700	28,750	27,450	27,700	-800	-2.81%	153,117	42.41억
2026-04-21	28,000	29,200	27,600	28,500	1,250	+4.59%	235,738	67.19억
2026-04-20	26,500	29,100	26,300	27,250	800	+3.02%	233,761	63.7억
2026-04-17	26,650	26,800	26,350	26,450	-150	-0.56%	54,851	14.51억
2026-04-16	26,350	26,700	26,200	26,600	200	+0.76%	67,868	18.05억
2026-04-15	26,750	26,950	26,200	26,400	-200	-0.75%	71,889	18.98억
2026-04-14	27,600	27,600	26,550	26,600	-250	-0.93%	88,273	23.48억
2026-04-13	26,300	28,150	26,050	26,850	200	+0.75%	111,500	29.94억
2026-04-10	25,900	27,100	25,900	26,650	1,050	+4.10%	101,831	27.14억
2026-04-09	25,450	25,950	25,200	25,600	200	+0.79%	79,896	20.45억
2026-04-08	26,000	26,200	25,200	25,400	300	+1.20%	70,487	17.9억
2026-04-07	24,850	26,400	24,700	25,100	200	+0.80%	83,418	20.94억
2026-04-06	24,550	25,850	24,450	24,900	950	+3.97%	86,377	21.51억
2026-04-03	26,000	26,000	23,800	23,950	-850	-3.43%	98,753	23.65억
2026-04-02	25,000	27,450	24,700	24,800	0	0.00%	213,412	52.93억
2026-04-01	24,000	25,150	23,750	24,800	1,500	+6.44%	112,056	27.79억
2026-03-31	23,600	24,250	23,100	23,300	-500	-2.10%	76,197	17.75억
2026-03-30	23,500	24,100	23,100	23,800	-150	-0.63%	45,471	10.82억
2026-03-27	23,550	24,250	23,000	23,950	—	—	59,332	14.21억

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