흥국
010240KOSDAQ· 기타 기계 및 장비 제조업5,270원+20 (+0.38%)마감
52주 위치
4,7506,11038%신고가 대비 -13.75%
- 시가총액
- 617억
- PER
- 3.66
- PBR
- 0.48
- EPS(TTM)
- 1,438원
- BPS
- 10,893원
- 배당수익률
- 5.31%
- 자사주비율
- 1.89%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -2.6% | -1.9% | -2.4% | +1.3% | +3.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 5,250 | 5,290 | 5,210 | 5,270 | 20 | +0.38% | 8,166 | 4,303만 |
| 2026-09-18 | 5,250 | 5,300 | 5,150 | 5,250 | 0 | 0.00% | 22,433 | 1.18억 |
| 2026-09-17 | 5,315 | 5,340 | 5,230 | 5,250 | -10 | -0.19% | 10,587 | 5,558만 |
| 2026-09-16 | 5,320 | 5,350 | 5,260 | 5,260 | -100 | -1.87% | 18,041 | 9,490만 |
| 2026-09-15 | 5,400 | 5,400 | 5,310 | 5,360 | 0 | 0.00% | 6,602 | 3,539만 |
| 2026-09-14 | 5,410 | 5,420 | 5,340 | 5,360 | -50 | -0.92% | 22,150 | 1.19억 |
| 2026-09-11 | 5,340 | 5,410 | 5,340 | 5,410 | 0 | 0.00% | 6,354 | 3,438만 |
| 2026-09-10 | 5,410 | 5,410 | 5,360 | 5,410 | 0 | 0.00% | 3,465 | 1,875만 |
| 2026-09-09 | 5,370 | 5,430 | 5,370 | 5,410 | 0 | 0.00% | 12,701 | 6,871만 |
| 2026-09-08 | 5,400 | 5,430 | 5,380 | 5,410 | 0 | 0.00% | 4,077 | 2,206만 |
| 2026-09-07 | 5,400 | 5,430 | 5,350 | 5,410 | 10 | +0.19% | 8,342 | 4,513만 |
| 2026-09-04 | 5,390 | 5,410 | 5,330 | 5,400 | 10 | +0.19% | 21,136 | 1.14억 |
| 2026-09-03 | 5,360 | 5,400 | 5,330 | 5,390 | 50 | +0.94% | 4,933 | 2,659만 |
| 2026-09-02 | 5,470 | 5,470 | 5,340 | 5,340 | -120 | -2.20% | 24,715 | 1.32억 |
| 2026-09-01 | 5,470 | 5,480 | 5,360 | 5,460 | -10 | -0.18% | 9,942 | 5,428만 |
| 2026-08-31 | 5,420 | 5,480 | 5,350 | 5,470 | 50 | +0.92% | 19,228 | 1.05억 |
| 2026-08-28 | 5,420 | 5,430 | 5,320 | 5,420 | 30 | +0.56% | 14,287 | 7,744만 |
| 2026-08-27 | 5,420 | 5,420 | 5,320 | 5,390 | -10 | -0.19% | 4,343 | 2,341만 |
| 2026-08-26 | 5,390 | 5,400 | 5,330 | 5,400 | 10 | +0.19% | 1,821 | 983만 |
| 2026-08-25 | 5,340 | 5,400 | 5,250 | 5,390 | 50 | +0.94% | 11,709 | 6,311만 |
| 2026-08-24 | 5,410 | 5,450 | 5,300 | 5,340 | -70 | -1.29% | 11,857 | 6,332만 |
| 2026-08-21 | 5,550 | 5,550 | 5,360 | 5,410 | -140 | -2.52% | 17,620 | 9,532만 |
| 2026-08-20 | 5,520 | 5,600 | 5,430 | 5,550 | 30 | +0.54% | 26,941 | 1.5억 |
| 2026-08-19 | 5,600 | 5,600 | 5,450 | 5,520 | -70 | -1.25% | 28,533 | 1.58억 |
| 2026-08-18 | 5,550 | 5,600 | 5,500 | 5,590 | 50 | +0.90% | 26,782 | 1.5억 |
| 2026-08-14 | 5,430 | 5,600 | 5,430 | 5,540 | 110 | +2.03% | 31,446 | 1.74억 |
| 2026-08-13 | 5,500 | 5,520 | 5,420 | 5,430 | -50 | -0.91% | 6,112 | 3,319만 |
| 2026-08-12 | 5,540 | 5,550 | 5,450 | 5,480 | -60 | -1.08% | 6,000 | 3,288만 |
| 2026-08-11 | 5,520 | 5,570 | 5,500 | 5,540 | 20 | +0.36% | 9,032 | 5,004만 |
| 2026-08-10 | 5,510 | 5,530 | 5,460 | 5,520 | 10 | +0.18% | 11,167 | 6,164만 |
| 2026-08-07 | 5,460 | 5,510 | 5,380 | 5,510 | 70 | +1.29% | 11,272 | 6,211만 |
| 2026-08-06 | 5,500 | 5,500 | 5,380 | 5,440 | -60 | -1.09% | 11,461 | 6,235만 |
| 2026-08-05 | 5,460 | 5,550 | 5,410 | 5,500 | 0 | 0.00% | 23,760 | 1.31억 |
| 2026-08-04 | 5,390 | 5,510 | 5,390 | 5,500 | 140 | +2.61% | 12,922 | 7,107만 |
| 2026-08-03 | 5,330 | 5,440 | 5,330 | 5,360 | 30 | +0.56% | 6,893 | 3,695만 |
| 2026-07-31 | 5,280 | 5,350 | 5,270 | 5,330 | 50 | +0.95% | 8,047 | 4,289만 |
| 2026-07-30 | 5,060 | 5,330 | 5,060 | 5,280 | 100 | +1.93% | 17,755 | 9,375만 |
| 2026-07-29 | 5,270 | 5,360 | 4,995 | 5,180 | -90 | -1.71% | 40,324 | 2.09억 |
| 2026-07-28 | 5,510 | 5,520 | 5,270 | 5,270 | -160 | -2.95% | 33,026 | 1.74억 |
| 2026-07-27 | 5,510 | 5,620 | 5,430 | 5,430 | -70 | -1.27% | 21,985 | 1.19억 |
| 2026-07-24 | 5,520 | 5,590 | 5,470 | 5,500 | -30 | -0.54% | 17,111 | 9,411만 |
| 2026-07-23 | 5,380 | 5,540 | 5,380 | 5,530 | 150 | +2.79% | 16,366 | 9,050만 |
| 2026-07-22 | 5,380 | 5,450 | 5,380 | 5,380 | 0 | 0.00% | 2,635 | 1,418만 |
| 2026-07-21 | 5,330 | 5,390 | 5,240 | 5,380 | 50 | +0.94% | 14,815 | 7,970만 |
| 2026-07-20 | 5,500 | 5,520 | 5,230 | 5,330 | -200 | -3.62% | 30,693 | 1.64억 |
| 2026-07-16 | 5,530 | 5,570 | 5,440 | 5,530 | 0 | 0.00% | 7,669 | 4,241만 |
| 2026-07-15 | 5,500 | 5,580 | 5,420 | 5,530 | 30 | +0.55% | 17,044 | 9,425만 |
| 2026-07-14 | 5,520 | 5,550 | 5,300 | 5,500 | -30 | -0.54% | 32,847 | 1.81억 |
| 2026-07-13 | 5,540 | 5,670 | 5,480 | 5,530 | -20 | -0.36% | 27,809 | 1.54억 |
| 2026-07-10 | 5,390 | 5,600 | 5,390 | 5,550 | 150 | +2.78% | 13,846 | 7,685만 |
| 2026-07-09 | 5,460 | 5,460 | 5,300 | 5,400 | -80 | -1.46% | 10,957 | 5,917만 |
| 2026-07-08 | 5,550 | 5,550 | 5,350 | 5,480 | -110 | -1.97% | 27,812 | 1.52억 |
| 2026-07-07 | 5,550 | 5,620 | 5,440 | 5,590 | 40 | +0.72% | 25,824 | 1.44억 |
| 2026-07-06 | 5,540 | 5,550 | 5,420 | 5,550 | 10 | +0.18% | 9,562 | 5,307만 |
| 2026-07-03 | 5,530 | 5,540 | 5,330 | 5,540 | 60 | +1.09% | 18,038 | 9,993만 |
| 2026-07-02 | 5,390 | 5,600 | 5,280 | 5,480 | 110 | +2.05% | 16,202 | 8,879만 |
| 2026-07-01 | 5,420 | 5,490 | 5,300 | 5,370 | -50 | -0.92% | 34,625 | 1.86억 |
| 2026-06-30 | 5,430 | 5,430 | 5,300 | 5,420 | 20 | +0.37% | 12,233 | 6,630만 |
| 2026-06-29 | 5,200 | 5,400 | 5,140 | 5,400 | 200 | +3.85% | 17,533 | 9,468만 |
| 2026-06-26 | 5,240 | 5,280 | 5,070 | 5,200 | -80 | -1.52% | 35,902 | 1.87억 |
| 2026-06-25 | 5,300 | 5,320 | 5,210 | 5,280 | 30 | +0.57% | 9,247 | 4,882만 |
| 2026-06-24 | 5,200 | 5,360 | 5,170 | 5,250 | 0 | 0.00% | 15,684 | 8,234만 |
| 2026-06-23 | 5,440 | 5,500 | 5,210 | 5,250 | -120 | -2.23% | 30,271 | 1.59억 |
| 2026-06-22 | 5,400 | 5,500 | 5,300 | 5,370 | 0 | 0.00% | 27,706 | 1.49억 |
| 2026-06-19 | 5,380 | 5,400 | 5,250 | 5,370 | -10 | -0.19% | 14,106 | 7,575만 |
| 2026-06-18 | 5,580 | 5,580 | 5,340 | 5,380 | -180 | -3.24% | 17,266 | 9,289만 |
| 2026-06-17 | 5,550 | 5,630 | 5,505 | 5,560 | -40 | -0.71% | 9,075 | 5,046만 |
| 2026-06-16 | 5,440 | 5,650 | 5,440 | 5,600 | 160 | +2.94% | 21,780 | 1.22억 |
| 2026-06-15 | 5,550 | 5,550 | 5,440 | 5,440 | 0 | 0.00% | 11,695 | 6,362만 |
| 2026-06-12 | 5,370 | 5,530 | 5,330 | 5,440 | 120 | +2.26% | 18,156 | 9,877만 |
| 2026-06-11 | 5,300 | 5,330 | 5,190 | 5,320 | 120 | +2.31% | 22,094 | 1.18억 |
| 2026-06-10 | 5,250 | 5,300 | 5,130 | 5,200 | -20 | -0.38% | 11,202 | 5,825만 |
| 2026-06-09 | 5,120 | 5,280 | 5,100 | 5,220 | 100 | +1.95% | 20,281 | 1.06억 |
| 2026-06-08 | 5,210 | 5,210 | 5,060 | 5,120 | -130 | -2.48% | 43,421 | 2.22억 |
| 2026-06-05 | 5,250 | 5,270 | 5,140 | 5,250 | 0 | 0.00% | 10,371 | 5,445만 |
| 2026-06-04 | 5,350 | 5,350 | 5,210 | 5,250 | -50 | -0.94% | 10,618 | 5,574만 |
| 2026-06-02 | 5,200 | 5,350 | 5,120 | 5,300 | 100 | +1.92% | 28,325 | 1.5억 |
| 2026-06-01 | 5,320 | 5,380 | 5,180 | 5,200 | -120 | -2.26% | 39,651 | 2.06억 |
| 2026-05-29 | 5,460 | 5,550 | 5,240 | 5,320 | -140 | -2.56% | 46,055 | 2.45억 |
| 2026-05-28 | 5,500 | 5,650 | 5,350 | 5,460 | 10 | +0.18% | 32,816 | 1.79억 |
| 2026-05-27 | 5,610 | 5,680 | 5,420 | 5,450 | -130 | -2.33% | 39,483 | 2.15억 |
| 2026-05-26 | 5,740 | 5,750 | 5,530 | 5,580 | -160 | -2.79% | 62,025 | 3.46억 |
| 2026-05-22 | 5,620 | 5,740 | 5,570 | 5,740 | 100 | +1.77% | 16,473 | 9,456만 |
| 2026-05-21 | 5,650 | 5,710 | 5,610 | 5,640 | -10 | -0.18% | 20,740 | 1.17억 |
| 2026-05-20 | 5,730 | 5,730 | 5,500 | 5,650 | -30 | -0.53% | 27,729 | 1.57억 |
| 2026-05-19 | 5,700 | 5,700 | 5,550 | 5,680 | 40 | +0.71% | 40,164 | 2.28억 |
| 2026-05-18 | 5,680 | 5,830 | 5,610 | 5,640 | -40 | -0.70% | 60,418 | 3.41억 |
| 2026-05-15 | 5,680 | 5,850 | 5,540 | 5,680 | 140 | +2.53% | 106,904 | 6.07억 |
| 2026-05-14 | 5,570 | 5,680 | 5,540 | 5,540 | -20 | -0.36% | 29,595 | 1.64억 |
| 2026-05-13 | 5,530 | 5,630 | 5,520 | 5,560 | -20 | -0.36% | 15,149 | 8,423만 |
| 2026-05-12 | 5,650 | 5,660 | 5,520 | 5,580 | -60 | -1.06% | 41,004 | 2.29억 |
| 2026-05-11 | 5,810 | 5,810 | 5,580 | 5,640 | -130 | -2.25% | 34,921 | 1.97억 |
| 2026-05-08 | 5,900 | 5,900 | 5,760 | 5,770 | -110 | -1.87% | 28,639 | 1.65억 |
| 2026-05-07 | 5,860 | 6,050 | 5,810 | 5,880 | 90 | +1.55% | 44,275 | 2.6억 |
| 2026-05-06 | 6,030 | 6,030 | 5,750 | 5,790 | -170 | -2.85% | 57,517 | 3.33억 |
| 2026-05-04 | 5,950 | 6,000 | 5,860 | 5,960 | 10 | +0.17% | 45,216 | 2.69억 |
| 2026-04-30 | 5,880 | 5,960 | 5,840 | 5,950 | 70 | +1.19% | 31,399 | 1.87억 |
| 2026-04-29 | 5,920 | 5,920 | 5,800 | 5,880 | -40 | -0.68% | 31,687 | 1.86억 |
| 2026-04-28 | 5,850 | 6,110 | 5,850 | 5,920 | 90 | +1.54% | 87,354 | 5.17억 |
| 2026-04-27 | 5,790 | 5,880 | 5,760 | 5,830 | 70 | +1.22% | 28,819 | 1.68억 |
| 2026-04-24 | 5,730 | 5,850 | 5,710 | 5,760 | 50 | +0.88% | 13,466 | 7,756만 |
| 2026-04-23 | 5,720 | 5,810 | 5,670 | 5,710 | -50 | -0.87% | 21,982 | 1.26억 |
| 2026-04-22 | 5,830 | 5,830 | 5,660 | 5,760 | -50 | -0.86% | 42,257 | 2.43억 |
| 2026-04-21 | 5,880 | 5,900 | 5,740 | 5,810 | -40 | -0.68% | 34,226 | 1.99억 |
| 2026-04-20 | 5,900 | 5,950 | 5,820 | 5,850 | -50 | -0.85% | 46,721 | 2.73억 |
| 2026-04-17 | 5,920 | 5,920 | 5,820 | 5,900 | -20 | -0.34% | 31,695 | 1.87억 |
| 2026-04-16 | 5,950 | 5,970 | 5,720 | 5,920 | 20 | +0.34% | 49,357 | 2.92억 |
| 2026-04-15 | 5,890 | 5,910 | 5,820 | 5,900 | 10 | +0.17% | 38,196 | 2.25억 |
| 2026-04-14 | 5,720 | 5,890 | 5,660 | 5,890 | 170 | +2.97% | 72,409 | 4.26억 |
| 2026-04-13 | 5,660 | 5,730 | 5,600 | 5,720 | 30 | +0.53% | 51,076 | 2.92억 |
| 2026-04-10 | 5,680 | 5,700 | 5,610 | 5,690 | 30 | +0.53% | 60,279 | 3.43억 |
| 2026-04-09 | 5,570 | 5,700 | 5,490 | 5,660 | 80 | +1.43% | 98,036 | 5.55억 |
| 2026-04-08 | 5,350 | 5,600 | 5,310 | 5,580 | 280 | +5.28% | 102,888 | 5.74억 |
| 2026-04-07 | 5,250 | 5,320 | 5,190 | 5,300 | 80 | +1.53% | 118,434 | 6.28억 |
| 2026-04-06 | 5,270 | 5,300 | 5,200 | 5,220 | -80 | -1.51% | 5,251 | 2,741만 |
| 2026-04-03 | 5,180 | 5,350 | 5,180 | 5,300 | 130 | +2.51% | 19,691 | 1.04억 |
| 2026-04-02 | 5,320 | 5,340 | 5,160 | 5,170 | -140 | -2.64% | 24,678 | 1.28억 |
| 2026-04-01 | 5,220 | 5,330 | 5,180 | 5,310 | 180 | +3.51% | 33,948 | 1.8억 |
| 2026-03-31 | 5,150 | 5,180 | 5,110 | 5,130 | -40 | -0.77% | 12,058 | 6,186만 |
| 2026-03-30 | 5,230 | 5,230 | 5,010 | 5,170 | — | — | 85,168 | 4.4억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)