극동유화
014530KOSPI· 코크스, 연탄 및 석유정제품 제조업3,375원-15 (-0.44%)지연장중 · 갱신 대기
52주 위치
2,9506,47012%신고가 대비 -47.84%
- 시가총액
- 1,177억
- PER
- 10.48
- PBR
- 0.56
- EPS(TTM)
- 322원
- BPS
- 6,026원
- 배당수익률
- 5.93%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +2.4% | +6.0% | -10.1% | +3.8% | +0.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,360 | 3,395 | 3,350 | 3,375 | -15 | -0.44% | 133,604 | 4.51억 |
| 2026-09-17 | 3,365 | 3,400 | 3,350 | 3,390 | 0 | 0.00% | 114,302 | 3.87억 |
| 2026-09-16 | 3,425 | 3,455 | 3,350 | 3,390 | -35 | -1.02% | 122,731 | 4.16억 |
| 2026-09-15 | 3,370 | 3,445 | 3,340 | 3,425 | 60 | +1.78% | 187,483 | 6.42억 |
| 2026-09-14 | 3,445 | 3,510 | 3,360 | 3,365 | -50 | -1.46% | 441,572 | 14.86억 |
| 2026-09-11 | 3,700 | 3,700 | 3,380 | 3,415 | 0 | 0.00% | 1,190,473 | 40.65억 |
| 2026-09-10 | 3,325 | 4,000 | 3,305 | 3,415 | 110 | +3.33% | 6,487,553 | 222억 |
| 2026-09-09 | 3,270 | 3,320 | 3,215 | 3,305 | 55 | +1.69% | 163,479 | 5.4억 |
| 2026-09-08 | 3,215 | 3,265 | 3,210 | 3,250 | 10 | +0.31% | 71,315 | 2.32억 |
| 2026-09-07 | 3,250 | 3,260 | 3,240 | 3,240 | -5 | -0.15% | 18,968 | 6,146만 |
| 2026-09-04 | 3,230 | 3,285 | 3,230 | 3,245 | 15 | +0.46% | 68,545 | 2.22억 |
| 2026-09-03 | 3,230 | 3,255 | 3,210 | 3,230 | 0 | 0.00% | 1,225,226 | 39.57억 |
| 2026-09-02 | 3,255 | 3,260 | 3,200 | 3,230 | 0 | 0.00% | 216,310 | 6.99억 |
| 2026-09-01 | 3,240 | 3,245 | 3,200 | 3,230 | 5 | +0.16% | 59,772 | 1.93억 |
| 2026-08-31 | 3,235 | 3,245 | 3,210 | 3,225 | -10 | -0.31% | 26,981 | 8,701만 |
| 2026-08-28 | 3,210 | 3,250 | 3,200 | 3,235 | 20 | +0.62% | 33,206 | 1.07억 |
| 2026-08-27 | 3,240 | 3,260 | 3,205 | 3,215 | -25 | -0.77% | 59,962 | 1.93억 |
| 2026-08-26 | 3,245 | 3,260 | 3,205 | 3,240 | -25 | -0.77% | 58,493 | 1.9억 |
| 2026-08-25 | 3,225 | 3,290 | 3,205 | 3,265 | 15 | +0.46% | 32,986 | 1.08억 |
| 2026-08-24 | 3,235 | 3,275 | 3,205 | 3,250 | 15 | +0.46% | 42,736 | 1.39억 |
| 2026-08-21 | 3,255 | 3,265 | 3,205 | 3,235 | -45 | -1.37% | 60,017 | 1.94억 |
| 2026-08-20 | 3,305 | 3,305 | 3,230 | 3,280 | -20 | -0.61% | 62,623 | 2.05억 |
| 2026-08-19 | 3,295 | 3,310 | 3,235 | 3,300 | 5 | +0.15% | 59,552 | 1.97억 |
| 2026-08-18 | 3,280 | 3,332 | 3,245 | 3,295 | 35 | +1.07% | 89,288 | 2.94억 |
| 2026-08-14 | 3,145 | 3,380 | 3,120 | 3,260 | 115 | +3.66% | 186,857 | 6.09억 |
| 2026-08-13 | 3,190 | 3,190 | 3,135 | 3,145 | -25 | -0.79% | 71,844 | 2.26억 |
| 2026-08-12 | 3,250 | 3,250 | 3,145 | 3,170 | -55 | -1.71% | 94,522 | 3억 |
| 2026-08-11 | 3,185 | 3,250 | 3,185 | 3,225 | 20 | +0.62% | 46,412 | 1.5억 |
| 2026-08-10 | 3,200 | 3,225 | 3,150 | 3,205 | -10 | -0.31% | 77,311 | 2.48억 |
| 2026-08-07 | 3,160 | 3,215 | 3,140 | 3,215 | 55 | +1.74% | 52,365 | 1.68억 |
| 2026-08-06 | 3,105 | 3,165 | 3,105 | 3,160 | 25 | +0.80% | 29,412 | 9,294만 |
| 2026-08-05 | 3,150 | 3,175 | 3,130 | 3,135 | -5 | -0.16% | 53,592 | 1.68억 |
| 2026-08-04 | 3,070 | 3,160 | 3,070 | 3,140 | 60 | +1.95% | 43,521 | 1.37억 |
| 2026-08-03 | 3,105 | 3,120 | 3,065 | 3,080 | -25 | -0.81% | 94,455 | 2.91억 |
| 2026-07-31 | 3,115 | 3,125 | 3,055 | 3,105 | -10 | -0.32% | 95,424 | 2.96억 |
| 2026-07-30 | 2,985 | 3,135 | 2,985 | 3,115 | 80 | +2.64% | 74,541 | 2.32억 |
| 2026-07-29 | 3,150 | 3,175 | 3,010 | 3,035 | -25 | -0.82% | 161,517 | 4.9억 |
| 2026-07-28 | 3,155 | 3,155 | 3,045 | 3,060 | -95 | -3.01% | 92,804 | 2.84억 |
| 2026-07-27 | 3,250 | 3,255 | 3,150 | 3,155 | -100 | -3.07% | 72,262 | 2.28억 |
| 2026-07-24 | 3,275 | 3,365 | 3,240 | 3,255 | 10 | +0.31% | 244,974 | 7.97억 |
| 2026-07-23 | 3,200 | 3,270 | 3,190 | 3,245 | 55 | +1.72% | 1,003,366 | 32.56억 |
| 2026-07-22 | 3,185 | 3,230 | 3,160 | 3,190 | 10 | +0.31% | 49,834 | 1.59억 |
| 2026-07-21 | 3,115 | 3,200 | 3,115 | 3,180 | 45 | +1.44% | 73,497 | 2.34억 |
| 2026-07-20 | 3,245 | 3,290 | 3,125 | 3,135 | -60 | -1.88% | 150,869 | 4.73억 |
| 2026-07-16 | 3,195 | 3,300 | 3,160 | 3,195 | 0 | 0.00% | 120,634 | 3.85억 |
| 2026-07-15 | 3,185 | 3,240 | 3,180 | 3,195 | 10 | +0.31% | 93,819 | 3억 |
| 2026-07-14 | 3,205 | 3,255 | 3,160 | 3,185 | 25 | +0.79% | 219,309 | 6.98억 |
| 2026-07-13 | 3,230 | 3,290 | 3,150 | 3,160 | -35 | -1.10% | 129,386 | 4.09억 |
| 2026-07-10 | 3,080 | 3,265 | 3,080 | 3,195 | 65 | +2.08% | 147,360 | 4.71억 |
| 2026-07-09 | 3,100 | 3,185 | 3,015 | 3,130 | 65 | +2.12% | 364,209 | 11.4억 |
| 2026-07-08 | 3,105 | 3,185 | 3,050 | 3,065 | -35 | -1.13% | 220,597 | 6.76억 |
| 2026-07-07 | 3,100 | 3,125 | 3,070 | 3,100 | 0 | 0.00% | 47,816 | 1.48억 |
| 2026-07-06 | 3,095 | 3,135 | 3,070 | 3,100 | 5 | +0.16% | 55,473 | 1.72억 |
| 2026-07-03 | 3,100 | 3,165 | 3,090 | 3,095 | -15 | -0.48% | 68,023 | 2.11억 |
| 2026-07-02 | 3,100 | 3,165 | 3,070 | 3,110 | 10 | +0.32% | 117,692 | 3.66억 |
| 2026-07-01 | 3,000 | 3,130 | 3,000 | 3,100 | 80 | +2.65% | 114,530 | 3.55억 |
| 2026-06-30 | 3,075 | 3,110 | 2,995 | 3,020 | -50 | -1.63% | 83,101 | 2.51억 |
| 2026-06-29 | 2,985 | 3,100 | 2,985 | 3,070 | 85 | +2.85% | 178,356 | 5.48억 |
| 2026-06-26 | 3,020 | 3,055 | 2,950 | 2,985 | -70 | -2.29% | 294,786 | 8.8억 |
| 2026-06-25 | 3,135 | 3,135 | 3,020 | 3,055 | -80 | -2.55% | 479,034 | 14.63억 |
| 2026-06-24 | 3,085 | 3,140 | 3,015 | 3,135 | 50 | +1.62% | 170,427 | 5.34억 |
| 2026-06-23 | 3,130 | 3,157 | 3,080 | 3,085 | -100 | -3.14% | 219,205 | 6.76억 |
| 2026-06-22 | 3,145 | 3,195 | 3,135 | 3,185 | 40 | +1.27% | 102,508 | 3.26억 |
| 2026-06-19 | 3,190 | 3,200 | 3,100 | 3,145 | -40 | -1.26% | 223,168 | 7.02억 |
| 2026-06-18 | 3,275 | 3,280 | 3,180 | 3,185 | -90 | -2.75% | 244,389 | 7.78억 |
| 2026-06-17 | 3,290 | 3,320 | 3,265 | 3,275 | 0 | 0.00% | 127,747 | 4.18억 |
| 2026-06-16 | 3,255 | 3,355 | 3,250 | 3,275 | 10 | +0.31% | 121,979 | 3.99억 |
| 2026-06-15 | 3,330 | 3,385 | 3,260 | 3,265 | -35 | -1.06% | 153,704 | 5.02억 |
| 2026-06-12 | 3,270 | 3,380 | 3,255 | 3,300 | -10 | -0.30% | 120,567 | 3.98억 |
| 2026-06-11 | 3,305 | 3,395 | 3,225 | 3,310 | 55 | +1.69% | 167,653 | 5.55억 |
| 2026-06-10 | 3,265 | 3,330 | 3,220 | 3,255 | -55 | -1.66% | 139,388 | 4.54억 |
| 2026-06-09 | 3,280 | 3,380 | 3,250 | 3,310 | 30 | +0.91% | 101,962 | 3.37억 |
| 2026-06-08 | 3,255 | 3,340 | 3,205 | 3,280 | -85 | -2.53% | 221,349 | 7.26억 |
| 2026-06-05 | 3,305 | 3,390 | 3,270 | 3,365 | -15 | -0.44% | 90,369 | 3.04억 |
| 2026-06-04 | 3,390 | 3,450 | 3,350 | 3,380 | 20 | +0.60% | 86,708 | 2.93억 |
| 2026-06-02 | 3,305 | 3,380 | 3,305 | 3,360 | -25 | -0.74% | 127,898 | 4.3억 |
| 2026-06-01 | 3,365 | 3,390 | 3,255 | 3,385 | 20 | +0.59% | 247,801 | 8.39억 |
| 2026-05-29 | 3,345 | 3,480 | 3,270 | 3,365 | -5 | -0.15% | 298,840 | 10.06억 |
| 2026-05-28 | 3,385 | 3,540 | 3,350 | 3,370 | -15 | -0.44% | 671,649 | 22.63억 |
| 2026-05-27 | 3,470 | 3,480 | 3,350 | 3,385 | -95 | -2.73% | 223,839 | 7.58억 |
| 2026-05-26 | 3,520 | 3,550 | 3,480 | 3,480 | -70 | -1.97% | 208,711 | 7.26억 |
| 2026-05-22 | 3,520 | 3,570 | 3,520 | 3,550 | 20 | +0.57% | 126,343 | 4.49억 |
| 2026-05-21 | 3,570 | 3,700 | 3,520 | 3,530 | -40 | -1.12% | 164,043 | 5.79억 |
| 2026-05-20 | 3,500 | 3,785 | 3,475 | 3,570 | 20 | +0.56% | 171,300 | 6.12억 |
| 2026-05-19 | 3,565 | 3,590 | 3,500 | 3,550 | -15 | -0.42% | 157,256 | 5.58억 |
| 2026-05-18 | 3,590 | 3,625 | 3,500 | 3,565 | 0 | 0.00% | 164,653 | 5.87억 |
| 2026-05-15 | 3,585 | 3,630 | 3,500 | 3,565 | -40 | -1.11% | 300,815 | 10.72억 |
| 2026-05-14 | 3,595 | 3,625 | 3,580 | 3,605 | 5 | +0.14% | 110,353 | 3.98억 |
| 2026-05-13 | 3,635 | 3,730 | 3,590 | 3,600 | -30 | -0.83% | 247,999 | 8.93억 |
| 2026-05-12 | 3,665 | 3,905 | 3,605 | 3,630 | -55 | -1.49% | 586,282 | 21.28억 |
| 2026-05-11 | 3,730 | 3,780 | 3,660 | 3,685 | -45 | -1.21% | 362,322 | 13.35억 |
| 2026-05-08 | 3,735 | 3,785 | 3,685 | 3,730 | 0 | 0.00% | 200,436 | 7.48억 |
| 2026-05-07 | 3,710 | 3,765 | 3,695 | 3,730 | -10 | -0.27% | 187,124 | 6.98억 |
| 2026-05-06 | 3,875 | 3,935 | 3,715 | 3,740 | -155 | -3.98% | 511,337 | 19.12억 |
| 2026-05-04 | 3,985 | 4,020 | 3,860 | 3,895 | -105 | -2.63% | 395,605 | 15.41억 |
| 2026-04-30 | 4,050 | 4,120 | 3,995 | 4,000 | -35 | -0.87% | 541,238 | 21.65억 |
| 2026-04-29 | 4,050 | 4,100 | 3,990 | 4,035 | 20 | +0.50% | 277,049 | 11.18억 |
| 2026-04-28 | 4,080 | 4,085 | 3,990 | 4,015 | -65 | -1.59% | 195,017 | 7.83억 |
| 2026-04-27 | 4,025 | 4,265 | 4,010 | 4,080 | 65 | +1.62% | 330,634 | 13.49억 |
| 2026-04-24 | 4,000 | 4,060 | 3,960 | 4,015 | 15 | +0.38% | 358,293 | 14.39억 |
| 2026-04-23 | 3,970 | 4,080 | 3,910 | 4,000 | 70 | +1.78% | 589,099 | 23.56억 |
| 2026-04-22 | 3,975 | 4,040 | 3,920 | 3,930 | -40 | -1.01% | 462,442 | 18.17억 |
| 2026-04-21 | 3,970 | 3,970 | 3,885 | 3,970 | -5 | -0.13% | 291,405 | 11.57억 |
| 2026-04-20 | 3,925 | 3,975 | 3,905 | 3,975 | 75 | +1.92% | 321,591 | 12.78억 |
| 2026-04-17 | 3,900 | 3,920 | 3,830 | 3,900 | 0 | 0.00% | 271,373 | 10.58억 |
| 2026-04-16 | 3,960 | 3,975 | 3,885 | 3,900 | -50 | -1.27% | 344,566 | 13.44억 |
| 2026-04-15 | 3,915 | 3,965 | 3,865 | 3,950 | 35 | +0.89% | 397,794 | 15.71억 |
| 2026-04-14 | 3,905 | 3,925 | 3,850 | 3,915 | -30 | -0.76% | 367,288 | 14.38억 |
| 2026-04-13 | 4,050 | 4,060 | 3,875 | 3,945 | 5 | +0.13% | 506,318 | 19.97억 |
| 2026-04-10 | 3,850 | 3,945 | 3,815 | 3,940 | 100 | +2.60% | 499,768 | 19.69억 |
| 2026-04-09 | 3,810 | 3,860 | 3,765 | 3,840 | 75 | +1.99% | 424,159 | 16.29억 |
| 2026-04-08 | 3,770 | 3,840 | 3,615 | 3,765 | -190 | -4.80% | 1,089,850 | 41.03억 |
| 2026-04-07 | 3,925 | 4,095 | 3,900 | 3,955 | -80 | -1.98% | 1,125,013 | 44.49억 |
| 2026-04-06 | 3,985 | 4,185 | 3,915 | 4,035 | 70 | +1.77% | 1,345,896 | 54.31억 |
| 2026-04-03 | 3,810 | 3,995 | 3,795 | 3,965 | 155 | +4.07% | 1,436,365 | 56.95억 |
| 2026-04-02 | 3,805 | 3,970 | 3,760 | 3,810 | 15 | +0.40% | 3,026,688 | 115억 |
| 2026-04-01 | 3,730 | 3,820 | 3,620 | 3,795 | 5 | +0.13% | 620,539 | 23.55억 |
| 2026-03-31 | 3,830 | 3,840 | 3,700 | 3,790 | -10 | -0.26% | 687,764 | 26.07억 |
| 2026-03-30 | 3,845 | 3,940 | 3,760 | 3,800 | 60 | +1.60% | 1,114,653 | 42.36억 |
| 2026-03-27 | 3,830 | 3,840 | 3,650 | 3,740 | — | — | 809,020 | 30.26억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)