신성이엔지

011930KOSPI· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업

16,890원+230 (+1.38%)전일 종가 2026-09-18

52주 위치

11,30049,70015%신고가 대비 -66.02%

시가총액: 3,430억
PBR: 1.57
EPS(TTM): -219원
BPS: 10,759원
자사주비율: 0.00%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가16,890원

시가총액3,430억

52주 최고49,700원

52주 최저11,300원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+1.7%	-20.1%	-43.5%	+6.3%	-6.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	16,820	17,300	16,810	16,890	230	+1.38%	260,460	43.99억
2026-09-17	16,200	17,000	16,120	16,660	480	+2.97%	162,015	26.99억
2026-09-16	16,000	16,890	15,650	16,180	180	+1.13%	120,397	19.48억
2026-09-15	15,880	16,460	15,650	16,000	130	+0.82%	94,198	15.07억
2026-09-14	16,180	16,180	15,700	15,870	-310	-1.92%	75,044	11.91억
2026-09-11	16,410	16,580	16,000	16,180	-430	-2.59%	90,978	14.72억
2026-09-10	16,390	16,830	16,230	16,610	230	+1.40%	169,279	28.12억
2026-09-09	16,120	16,790	16,120	16,380	260	+1.61%	168,428	27.59억
2026-09-08	16,240	16,540	16,110	16,120	-120	-0.74%	110,456	17.81억
2026-09-07	16,480	16,700	16,220	16,240	130	+0.81%	79,792	12.96억
2026-09-04	15,910	16,370	15,910	16,110	230	+1.45%	82,647	13.31억
2026-09-03	16,480	16,620	15,670	15,880	-520	-3.17%	118,808	18.87억
2026-09-02	16,590	16,660	16,110	16,400	-450	-2.67%	68,938	11.31억
2026-09-01	17,020	17,020	16,580	16,850	-220	-1.29%	85,261	14.37억
2026-08-31	16,750	17,090	16,170	17,070	160	+0.95%	98,293	16.78억
2026-08-28	16,650	17,150	16,650	16,910	40	+0.24%	148,041	25.03억
2026-08-27	16,720	17,000	16,450	16,870	270	+1.63%	128,422	21.66억
2026-08-26	16,600	16,690	16,090	16,600	90	+0.55%	107,053	17.77억
2026-08-25	15,520	16,580	14,870	16,510	640	+4.03%	111,427	18.4억
2026-08-24	15,780	16,330	15,670	15,870	90	+0.57%	95,614	15.17억
2026-08-21	16,230	16,250	15,700	15,780	-670	-4.07%	131,339	20.73억
2026-08-20	16,450	16,760	16,200	16,450	70	+0.43%	111,518	18.34억
2026-08-19	15,860	16,740	15,620	16,380	-220	-1.33%	119,706	19.61억
2026-08-18	16,890	17,540	16,390	16,600	-290	-1.72%	251,467	41.74억
2026-08-14	16,970	17,350	16,410	16,890	-10	-0.06%	180,056	30.41억
2026-08-13	16,960	17,320	16,700	16,900	100	+0.60%	214,900	36.32억
2026-08-12	17,100	17,100	16,360	16,800	0	0.00%	156,625	26.31억
2026-08-11	16,200	16,900	15,860	16,800	360	+2.19%	228,448	38.38억
2026-08-10	15,420	16,440	15,050	16,440	1,300	+8.59%	245,497	40.36억
2026-08-07	16,340	17,070	14,210	15,140	-850	-5.32%	464,318	70.3억
2026-08-06	16,690	17,060	15,810	15,990	-700	-4.19%	165,140	26.41억
2026-08-05	16,160	16,785	15,960	16,690	1,040	+6.65%	296,954	49.56억
2026-08-04	14,680	15,880	14,680	15,650	980	+6.68%	206,409	32.3억
2026-08-03	13,980	15,200	13,600	14,670	570	+4.04%	167,895	24.63억
2026-07-31	13,000	14,200	12,750	14,100	2,050	+17.01%	308,185	43.45억
2026-07-30	11,300	12,900	11,300	12,050	-100	-0.82%	232,648	28.03억
2026-07-29	13,600	13,980	11,560	12,150	-1,510	-11.05%	321,010	39억
2026-07-28	14,530	14,820	13,500	13,660	-1,630	-10.66%	257,662	35.2억
2026-07-27	16,120	16,120	15,010	15,290	-810	-5.03%	176,548	26.99억
2026-07-24	16,240	17,055	15,460	16,100	-140	-0.86%	494,671	79.64억
2026-07-23	14,920	16,340	14,920	16,240	1,380	+9.29%	294,866	47.89억
2026-07-22	15,180	15,660	14,850	14,860	-60	-0.40%	152,269	22.63억
2026-07-21	14,500	14,990	14,100	14,920	220	+1.50%	170,697	25.47억
2026-07-20	14,900	15,690	14,630	14,700	-1,100	-6.96%	188,288	27.68억
2026-07-16	16,260	16,350	15,520	15,800	-980	-5.84%	213,449	33.72억
2026-07-15	16,100	17,000	16,100	16,780	1,220	+7.84%	199,949	33.55억
2026-07-14	15,930	16,220	15,040	15,560	-630	-3.89%	252,786	39.33억
2026-07-13	17,570	18,250	16,110	16,190	-1,160	-6.69%	244,122	39.52억
2026-07-10	16,000	17,580	16,000	17,350	1,620	+10.30%	237,269	41.17억
2026-07-09	16,000	16,580	15,400	15,730	-370	-2.30%	245,674	38.64억
2026-07-08	16,700	17,370	15,950	16,100	-1,040	-6.07%	222,832	35.88억
2026-07-07	17,760	17,970	16,590	17,140	-620	-3.49%	209,573	35.92억
2026-07-06	18,040	18,900	17,230	17,760	-260	-1.44%	200,957	35.69억
2026-07-03	18,180	18,200	17,070	18,020	-160	-0.88%	270,573	48.76억
2026-07-02	19,980	20,150	18,070	18,180	-2,820	-13.43%	488,874	88.88억
2026-07-01	19,240	21,300	19,240	21,000	1,880	+9.83%	611,348	128억
2026-06-30	19,240	19,520	18,350	19,120	130	+0.68%	242,797	46.42억
2026-06-29	17,600	19,190	17,600	18,990	1,670	+9.64%	370,023	70.27억
2026-06-26	18,250	18,640	17,020	17,320	-1,330	-7.13%	313,196	54.25억
2026-06-25	18,500	19,120	18,325	18,650	400	+2.19%	313,447	58.46억
2026-06-24	18,480	18,820	17,830	18,250	-240	-1.30%	391,564	71.46억
2026-06-23	20,450	20,450	18,490	18,490	-1,910	-9.36%	466,266	86.21억
2026-06-22	22,200	22,200	19,990	20,400	200	+0.99%	333,655	68.07억
2026-06-19	21,200	22,150	20,000	20,200	-950	-4.49%	382,221	77.21억
2026-06-18	22,050	22,300	20,950	21,150	-800	-3.64%	313,200	66.24억
2026-06-17	21,400	22,700	20,900	21,950	600	+2.81%	459,163	101억
2026-06-16	23,600	23,600	21,150	21,350	-2,150	-9.15%	890,666	190억
2026-06-15	21,650	24,000	21,200	23,500	2,650	+12.71%	854,132	201억
2026-06-12	21,100	21,850	20,600	20,850	650	+3.22%	382,906	79.84억
2026-06-11	19,340	20,300	18,280	20,200	690	+3.54%	383,740	77.52억
2026-06-10	22,400	22,550	19,050	19,510	-1,090	-5.29%	1,345	2,624만
2026-06-09	19,270	21,000	19,270	20,600	1,340	+6.96%	347,370	71.56억
2026-06-08	18,900	20,450	18,900	19,260	-2,040	-9.58%	339,924	65.47억
2026-06-05	22,500	22,700	20,500	21,300	-1,400	-6.17%	417,221	88.87억
2026-06-04	21,000	23,600	21,000	22,700	950	+4.37%	542,035	123억
2026-06-02	22,750	23,000	21,600	21,750	-1,500	-6.45%	633,769	138억
2026-06-01	24,000	24,400	22,350	23,250	-750	-3.13%	702,257	163억
2026-05-29	26,000	26,050	23,550	24,000	-1,400	-5.51%	733,252	176억
2026-05-28	26,100	26,950	24,450	25,400	-1,100	-4.15%	648,137	165억
2026-05-27	29,600	29,700	26,200	26,500	-2,600	-8.93%	1,159,496	307억
2026-05-26	32,200	32,250	28,800	29,100	-2,450	-7.77%	1,211,338	352억
2026-05-22	29,050	32,800	29,050	31,550	2,750	+9.55%	1,142,268	360억
2026-05-21	27,150	29,450	27,150	28,800	2,100	+7.87%	1,191,660	343억
2026-05-20	27,350	28,500	25,250	26,700	-1,400	-4.98%	1,068,642	285억
2026-05-19	32,000	32,300	27,800	28,100	-4,700	-14.33%	1,723,280	484억
2026-05-18	38,800	38,800	31,500	32,800	-7,150	-17.90%	1,779,099	584억
2026-05-15	49,000	49,000	39,950	39,950	0	0.00%	4,756,935	1,900억
2026-04-23	41,950	45,450	39,200	39,950	-1,350	-3.27%	7,415,362	2,962억
2026-04-22	39,450	43,900	39,450	41,300	1,950	+4.96%	6,850,139	2,829억
2026-04-21	39,000	42,400	39,000	39,350	350	+0.90%	4,538,173	1,786억
2026-04-20	41,700	42,150	38,920	39,000	-2,700	-6.47%	2,244,674	875억
2026-04-17	43,250	44,200	40,650	41,700	-1,250	-2.91%	2,462,708	1,027억
2026-04-16	42,000	49,700	41,950	42,950	1,750	+4.25%	12,377,953	5,316억
2026-04-15	38,600	43,450	37,800	41,200	3,800	+10.16%	12,087,119	4,980억
2026-04-14	39,600	41,800	36,800	37,400	-1,850	-4.71%	3,735,219	1,397억
2026-04-13	38,050	40,950	36,400	39,250	1,400	+3.70%	7,372,059	2,894억
2026-04-10	32,000	39,800	31,300	37,850	6,250	+19.78%	13,785,858	5,218억
2026-04-09	34,100	34,450	31,100	31,600	-1,950	-5.81%	1,873,102	592억
2026-04-08	36,200	36,800	32,900	33,550	-800	-2.33%	3,251,086	1,091억
2026-04-07	35,850	39,250	34,050	34,350	-1,400	-3.92%	6,661,036	2,288억
2026-04-06	34,750	37,650	33,600	35,750	1,300	+3.77%	11,154,304	3,988억
2026-04-03	28,850	35,750	28,550	34,450	6,950	+25.27%	19,357,365	6,669억
2026-04-02	28,100	29,200	26,500	27,500	150	+0.55%	2,971,399	817억
2026-04-01	27,100	28,150	26,600	27,350	1,500	+5.80%	1,239,799	339억
2026-03-31	27,100	29,000	25,650	25,850	-850	-3.18%	2,421,684	626억
2026-03-30	24,800	27,350	24,250	26,700	1,050	+4.09%	2,363,724	631억
2026-03-27	24,650	25,920	24,500	25,650	0	0.00%	1,027,268	263억
2026-03-26	27,700	28,150	25,250	25,650	-1,900	-6.90%	1,082,806	278억
2026-03-25	27,300	28,450	26,750	27,550	1,050	+3.96%	1,452,117	400억
2026-03-24	28,900	29,700	26,300	26,500	-1,500	-5.36%	1,690,986	448억
2026-03-23	30,100	30,500	28,000	28,000	-2,100	-6.98%	1,549,458	434억
2026-03-20	31,400	32,350	29,400	30,100	-700	-2.27%	3,470,078	1,044억
2026-03-19	29,600	34,300	29,500	30,800	900	+3.01%	10,163,912	3,130억
2026-03-18	30,800	31,950	28,000	29,900	800	+2.75%	17,032,559	5,093억
2026-03-17	23,200	29,100	23,100	29,100	6,700	+29.91%	10,464,434	3,045억
2026-03-16	24,000	24,100	22,300	22,400	-1,300	-5.49%	710,891	159억
2026-03-13	24,000	24,950	23,350	23,700	-800	-3.27%	1,098,502	260억
2026-03-12	24,400	25,400	23,850	24,500	150	+0.62%	1,911,720	468억
2026-03-11	22,350	25,050	22,250	24,350	2,600	+11.95%	3,361,827	819억
2026-03-10	22,150	22,950	21,550	21,750	—	—	800,552	174억

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