일성건설
013360KOSPI· 종합 건설업1,387원+5 (+0.36%)시간외
52주 위치
1,1052,83016%신고가 대비 -50.99%
- 시가총액
- 749억
- PER
- 24.33
- PBR
- 1.01
- EPS(TTM)
- 57원
- BPS
- 1,379원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -7.6% | -9.7% | -32.0% | -37.5% | -1.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 1,382 | 1,394 | 1,366 | 1,387 | 5 | +0.36% | 74,630 | 1.04억 |
| 2026-09-18 | 1,395 | 1,403 | 1,373 | 1,382 | -4 | -0.29% | 163,393 | 2.26억 |
| 2026-09-17 | 1,397 | 1,397 | 1,362 | 1,386 | 13 | +0.95% | 116,448 | 1.61억 |
| 2026-09-16 | 1,381 | 1,390 | 1,362 | 1,373 | -7 | -0.51% | 107,107 | 1.47억 |
| 2026-09-15 | 1,379 | 1,394 | 1,341 | 1,380 | 17 | +1.25% | 147,726 | 2.04억 |
| 2026-09-14 | 1,443 | 1,443 | 1,363 | 1,363 | -80 | -5.54% | 308,689 | 4.21억 |
| 2026-09-11 | 1,423 | 1,476 | 1,423 | 1,443 | -8 | -0.55% | 247,528 | 3.57억 |
| 2026-09-10 | 1,460 | 1,481 | 1,430 | 1,451 | -9 | -0.62% | 203,421 | 2.95억 |
| 2026-09-09 | 1,486 | 1,509 | 1,452 | 1,460 | -26 | -1.75% | 251,540 | 3.67억 |
| 2026-09-08 | 1,520 | 1,520 | 1,475 | 1,486 | -17 | -1.13% | 306,823 | 4.56억 |
| 2026-09-07 | 1,538 | 1,555 | 1,500 | 1,503 | -27 | -1.76% | 252,286 | 3.79억 |
| 2026-09-04 | 1,500 | 1,532 | 1,477 | 1,530 | 35 | +2.34% | 248,709 | 3.81억 |
| 2026-09-03 | 1,496 | 1,529 | 1,460 | 1,495 | 5 | +0.34% | 343,001 | 5.13억 |
| 2026-09-02 | 1,490 | 1,563 | 1,461 | 1,490 | -4 | -0.27% | 563,158 | 8.39억 |
| 2026-09-01 | 1,485 | 1,550 | 1,473 | 1,494 | -6 | -0.40% | 286,524 | 4.28억 |
| 2026-08-31 | 1,481 | 1,515 | 1,452 | 1,500 | -11 | -0.73% | 224,133 | 3.36억 |
| 2026-08-28 | 1,492 | 1,532 | 1,484 | 1,511 | 8 | +0.53% | 232,043 | 3.51억 |
| 2026-08-27 | 1,498 | 1,560 | 1,492 | 1,503 | 2 | +0.13% | 279,995 | 4.21억 |
| 2026-08-26 | 1,530 | 1,531 | 1,474 | 1,501 | 35 | +2.39% | 284,008 | 4.26억 |
| 2026-08-25 | 1,465 | 1,487 | 1,415 | 1,466 | 1 | +0.07% | 189,390 | 2.78억 |
| 2026-08-24 | 1,501 | 1,510 | 1,450 | 1,465 | -36 | -2.40% | 357,212 | 5.23억 |
| 2026-08-21 | 1,522 | 1,590 | 1,489 | 1,501 | -47 | -3.04% | 413,469 | 6.21억 |
| 2026-08-20 | 1,535 | 1,603 | 1,500 | 1,548 | 15 | +0.98% | 619,949 | 9.6억 |
| 2026-08-19 | 1,530 | 1,630 | 1,500 | 1,533 | -41 | -2.60% | 485,034 | 7.44억 |
| 2026-08-18 | 1,592 | 1,751 | 1,553 | 1,574 | 33 | +2.14% | 1,584,568 | 24.94억 |
| 2026-08-14 | 1,591 | 1,600 | 1,510 | 1,541 | -14 | -0.90% | 364,167 | 5.61억 |
| 2026-08-13 | 1,618 | 1,639 | 1,552 | 1,555 | -58 | -3.60% | 873,619 | 13.58억 |
| 2026-08-12 | 1,591 | 1,779 | 1,542 | 1,613 | 2 | +0.12% | 2,753,932 | 44.42억 |
| 2026-08-11 | 1,515 | 1,831 | 1,486 | 1,611 | 113 | +7.54% | 4,038,237 | 65.06억 |
| 2026-08-10 | 1,431 | 1,529 | 1,431 | 1,498 | 72 | +5.05% | 607,338 | 9.1억 |
| 2026-08-07 | 1,449 | 1,452 | 1,392 | 1,426 | 4 | +0.28% | 269,930 | 3.85억 |
| 2026-08-06 | 1,447 | 1,483 | 1,409 | 1,422 | -23 | -1.59% | 457,596 | 6.51억 |
| 2026-08-05 | 1,478 | 1,580 | 1,421 | 1,445 | 34 | +2.41% | 764,251 | 11.04억 |
| 2026-08-04 | 1,333 | 1,434 | 1,333 | 1,411 | 66 | +4.91% | 459,162 | 6.48억 |
| 2026-08-03 | 1,314 | 1,474 | 1,314 | 1,345 | 0 | 0.00% | 620,761 | 8.35억 |
| 2026-07-31 | 1,325 | 1,347 | 1,215 | 1,345 | 50 | +3.86% | 830,936 | 11.18억 |
| 2026-07-30 | 1,194 | 1,530 | 1,194 | 1,295 | 101 | +8.46% | 2,762,676 | 35.78억 |
| 2026-07-29 | 1,318 | 1,318 | 1,180 | 1,194 | -86 | -6.72% | 603,813 | 7.21억 |
| 2026-07-28 | 1,377 | 1,377 | 1,260 | 1,280 | -81 | -5.95% | 269,605 | 3.45억 |
| 2026-07-27 | 1,360 | 1,400 | 1,310 | 1,361 | 6 | +0.44% | 248,581 | 3.38억 |
| 2026-07-24 | 1,416 | 1,416 | 1,350 | 1,355 | -69 | -4.85% | 359,691 | 4.87억 |
| 2026-07-23 | 1,367 | 1,446 | 1,359 | 1,424 | 58 | +4.25% | 487,824 | 6.95억 |
| 2026-07-22 | 1,335 | 1,429 | 1,335 | 1,366 | 36 | +2.71% | 599,474 | 8.19억 |
| 2026-07-21 | 1,373 | 1,390 | 1,303 | 1,330 | -42 | -3.06% | 369,209 | 4.91억 |
| 2026-07-20 | 1,325 | 1,399 | 1,250 | 1,372 | 40 | +3.00% | 392,832 | 5.39억 |
| 2026-07-16 | 1,443 | 1,450 | 1,330 | 1,332 | -111 | -7.69% | 369,137 | 4.92억 |
| 2026-07-15 | 1,447 | 1,502 | 1,410 | 1,443 | -4 | -0.28% | 488,037 | 7.04억 |
| 2026-07-14 | 1,506 | 1,543 | 1,354 | 1,447 | -59 | -3.92% | 705,703 | 10.21억 |
| 2026-07-13 | 1,743 | 1,830 | 1,498 | 1,506 | -233 | -13.40% | 1,251,888 | 18.85억 |
| 2026-07-10 | 1,693 | 1,836 | 1,604 | 1,739 | 103 | +6.30% | 2,402,488 | 41.78억 |
| 2026-07-09 | 1,861 | 1,924 | 1,636 | 1,636 | -224 | -12.04% | 2,591,111 | 42.39억 |
| 2026-07-08 | 1,927 | 2,115 | 1,850 | 1,860 | -67 | -3.48% | 6,201,719 | 115억 |
| 2026-07-07 | 2,010 | 2,380 | 1,850 | 1,927 | -158 | -7.58% | 14,805,232 | 285억 |
| 2026-07-06 | 1,605 | 2,085 | 1,526 | 2,085 | 478 | +29.74% | 15,049,913 | 314억 |
| 2026-07-03 | 2,200 | 2,200 | 1,522 | 1,607 | -438 | -21.42% | 9,992,877 | 161억 |
| 2026-07-02 | 1,900 | 2,045 | 1,814 | 2,045 | 469 | +29.76% | 2,148,192 | 43.93억 |
| 2026-07-01 | 1,217 | 1,576 | 1,209 | 1,576 | 363 | +29.93% | 1,145,231 | 18.05억 |
| 2026-06-30 | 1,276 | 1,277 | 1,202 | 1,213 | -67 | -5.23% | 393,785 | 4.78억 |
| 2026-06-29 | 1,213 | 1,291 | 1,211 | 1,280 | 67 | +5.52% | 412,704 | 5.28억 |
| 2026-06-26 | 1,228 | 1,310 | 1,150 | 1,213 | -26 | -2.10% | 791,624 | 9.6억 |
| 2026-06-25 | 1,254 | 1,295 | 1,235 | 1,239 | -27 | -2.13% | 573,436 | 7.1억 |
| 2026-06-24 | 1,230 | 1,394 | 1,210 | 1,266 | -5 | -0.39% | 1,418,815 | 17.96억 |
| 2026-06-23 | 1,402 | 1,440 | 1,271 | 1,271 | -85 | -6.27% | 615,124 | 7.82억 |
| 2026-06-22 | 1,400 | 1,475 | 1,323 | 1,356 | -180 | -11.72% | 969,293 | 13.14억 |
| 2026-06-19 | 1,786 | 1,786 | 1,450 | 1,536 | -254 | -14.19% | 1,726,636 | 26.52억 |
| 2026-06-18 | 1,781 | 2,020 | 1,780 | 1,790 | 37 | +2.11% | 6,880,544 | 123억 |
| 2026-06-17 | 1,940 | 2,090 | 1,710 | 1,753 | 76 | +4.53% | 15,043,548 | 264억 |
| 2026-06-16 | 1,313 | 1,677 | 1,285 | 1,677 | 387 | +30.00% | 3,269,320 | 54.83억 |
| 2026-06-15 | 1,320 | 1,354 | 1,270 | 1,290 | 32 | +2.54% | 144,957 | 1.87억 |
| 2026-06-12 | 1,273 | 1,409 | 1,241 | 1,258 | 56 | +4.66% | 465,528 | 5.86억 |
| 2026-06-11 | 1,138 | 1,202 | 1,126 | 1,202 | 42 | +3.62% | 89,950 | 1.08억 |
| 2026-06-10 | 1,197 | 1,197 | 1,105 | 1,160 | -37 | -3.09% | 21 | 2만 |
| 2026-06-09 | 1,170 | 1,219 | 1,170 | 1,197 | 18 | +1.53% | 80,348 | 9,618만 |
| 2026-06-08 | 1,195 | 1,236 | 1,178 | 1,179 | -89 | -7.02% | 223,819 | 2.64억 |
| 2026-06-05 | 1,274 | 1,276 | 1,230 | 1,268 | -8 | -0.63% | 166,960 | 2.12억 |
| 2026-06-04 | 1,220 | 1,295 | 1,220 | 1,276 | 7 | +0.55% | 158,646 | 2.02억 |
| 2026-06-02 | 1,279 | 1,285 | 1,220 | 1,269 | -24 | -1.86% | 227,462 | 2.89억 |
| 2026-06-01 | 1,364 | 1,371 | 1,258 | 1,293 | -71 | -5.21% | 297,084 | 3.84억 |
| 2026-05-29 | 1,467 | 1,467 | 1,333 | 1,364 | -61 | -4.28% | 232,979 | 3.18억 |
| 2026-05-28 | 1,424 | 1,438 | 1,320 | 1,425 | 1 | +0.07% | 194,723 | 2.77억 |
| 2026-05-27 | 1,479 | 1,524 | 1,351 | 1,424 | -100 | -6.56% | 333,357 | 4.75억 |
| 2026-05-26 | 1,544 | 1,574 | 1,512 | 1,524 | -19 | -1.23% | 256,083 | 3.9억 |
| 2026-05-22 | 1,518 | 1,552 | 1,516 | 1,543 | 41 | +2.73% | 103,877 | 1.6억 |
| 2026-05-21 | 1,580 | 1,580 | 1,490 | 1,502 | 13 | +0.87% | 201,436 | 3.03억 |
| 2026-05-20 | 1,525 | 1,530 | 1,460 | 1,489 | -36 | -2.36% | 168,116 | 2.5억 |
| 2026-05-19 | 1,537 | 1,585 | 1,525 | 1,525 | -60 | -3.79% | 157,567 | 2.4억 |
| 2026-05-18 | 1,560 | 1,605 | 1,522 | 1,585 | -36 | -2.22% | 208,413 | 3.3억 |
| 2026-05-15 | 1,700 | 1,700 | 1,602 | 1,621 | -56 | -3.34% | 240,105 | 3.89억 |
| 2026-05-14 | 1,661 | 1,700 | 1,661 | 1,677 | 17 | +1.02% | 156,812 | 2.63억 |
| 2026-05-13 | 1,640 | 1,709 | 1,640 | 1,660 | -3 | -0.18% | 163,648 | 2.72억 |
| 2026-05-12 | 1,731 | 1,736 | 1,640 | 1,663 | -68 | -3.93% | 454,269 | 7.55억 |
| 2026-05-11 | 1,799 | 1,799 | 1,721 | 1,731 | -68 | -3.78% | 357,904 | 6.2억 |
| 2026-05-08 | 1,855 | 1,855 | 1,773 | 1,799 | -56 | -3.02% | 401,054 | 7.21억 |
| 2026-05-07 | 1,814 | 2,065 | 1,800 | 1,855 | 103 | +5.88% | 2,506,175 | 46.49억 |
| 2026-05-06 | 1,835 | 1,848 | 1,752 | 1,752 | -80 | -4.37% | 480,809 | 8.42억 |
| 2026-05-04 | 1,889 | 1,908 | 1,810 | 1,832 | -54 | -2.86% | 383,457 | 7.02억 |
| 2026-04-30 | 1,912 | 1,930 | 1,875 | 1,886 | -26 | -1.36% | 405,027 | 7.64억 |
| 2026-04-29 | 1,959 | 1,962 | 1,903 | 1,912 | -47 | -2.40% | 361,885 | 6.92억 |
| 2026-04-28 | 1,970 | 2,030 | 1,952 | 1,959 | -11 | -0.56% | 659,291 | 12.92억 |
| 2026-04-27 | 1,997 | 1,997 | 1,960 | 1,970 | -27 | -1.35% | 745,534 | 14.69억 |
| 2026-04-24 | 2,005 | 2,020 | 1,992 | 1,997 | -8 | -0.40% | 219,805 | 4.39억 |
| 2026-04-23 | 2,030 | 2,065 | 1,983 | 2,005 | -25 | -1.23% | 398,026 | 7.98억 |
| 2026-04-22 | 2,065 | 2,065 | 2,005 | 2,030 | -35 | -1.69% | 449,847 | 9.13억 |
| 2026-04-21 | 2,045 | 2,180 | 2,045 | 2,065 | 20 | +0.98% | 1,763,084 | 36.41억 |
| 2026-04-20 | 2,065 | 2,070 | 2,015 | 2,045 | -25 | -1.21% | 359,657 | 7.35억 |
| 2026-04-17 | 2,090 | 2,090 | 2,010 | 2,070 | -5 | -0.24% | 399,758 | 8.27억 |
| 2026-04-16 | 2,165 | 2,170 | 2,065 | 2,075 | -65 | -3.04% | 816,762 | 16.95억 |
| 2026-04-15 | 2,100 | 2,225 | 2,070 | 2,140 | 100 | +4.90% | 1,822,203 | 39억 |
| 2026-04-14 | 2,060 | 2,160 | 2,030 | 2,040 | 25 | +1.24% | 872,105 | 17.79억 |
| 2026-04-13 | 2,020 | 2,065 | 1,996 | 2,015 | -115 | -5.40% | 770,357 | 15.52억 |
| 2026-04-10 | 2,215 | 2,240 | 2,125 | 2,130 | -10 | -0.47% | 2,814,308 | 59.94억 |
| 2026-04-09 | 1,999 | 2,435 | 1,956 | 2,140 | 35 | +1.66% | 8,474,107 | 181억 |
| 2026-04-08 | 1,869 | 2,280 | 1,862 | 2,105 | 271 | +14.78% | 8,062,890 | 170억 |
| 2026-04-07 | 1,820 | 1,870 | 1,796 | 1,834 | 14 | +0.77% | 170,132 | 3.12억 |
| 2026-04-06 | 1,870 | 1,885 | 1,808 | 1,820 | -49 | -2.62% | 198,546 | 3.61억 |
| 2026-04-03 | 1,839 | 1,894 | 1,839 | 1,869 | 30 | +1.63% | 136,277 | 2.55억 |
| 2026-04-02 | 2,065 | 2,065 | 1,810 | 1,839 | -151 | -7.59% | 497,458 | 9.15억 |
| 2026-04-01 | 1,910 | 1,990 | 1,910 | 1,990 | 88 | +4.63% | 495,366 | 9.86억 |
| 2026-03-31 | 1,925 | 1,938 | 1,870 | 1,902 | -23 | -1.19% | 248,410 | 4.72억 |
| 2026-03-30 | 1,854 | 1,955 | 1,784 | 1,925 | — | — | 400,291 | 7.71억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)