성문전자

014910KOSPI· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업

2,045원+5 (+0.25%)전일 종가 2026-09-18

52주 위치

1,0394,15032%신고가 대비 -50.72%

시가총액: 447억
PER: 13.54
PBR: 0.87
EPS(TTM): 151원
BPS: 2,338원
배당수익률: 0.24%
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 종가2,045원

시가총액447억

52주 최고4,150원

52주 최저1,039원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+2.4%	-27.5%	+20.3%	+34.7%	+75.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,050	2,100	2,030	2,045	5	+0.25%	273,161	5.59억
2026-09-17	1,964	2,070	1,955	2,040	76	+3.87%	199,042	4.06억
2026-09-16	1,970	1,970	1,922	1,964	14	+0.72%	175,173	3.44억
2026-09-15	1,972	1,992	1,920	1,950	-11	-0.56%	158,954	3.1억
2026-09-14	2,065	2,070	1,945	1,961	-114	-5.49%	314,330	6.16억
2026-09-11	2,080	2,140	2,045	2,075	-25	-1.19%	199,273	4.13억
2026-09-10	2,195	2,195	2,075	2,100	-75	-3.45%	179,295	3.77억
2026-09-09	2,065	2,185	2,065	2,175	85	+4.07%	265,126	5.77억
2026-09-08	2,125	2,200	2,070	2,090	-25	-1.18%	317,429	6.63억
2026-09-07	2,160	2,195	2,065	2,115	-20	-0.94%	264,605	5.6억
2026-09-04	2,330	2,370	2,100	2,135	-125	-5.53%	660,561	14.1억
2026-09-03	2,210	2,485	2,195	2,260	90	+4.15%	2,004,773	45.31억
2026-09-02	1,961	2,210	1,961	2,170	90	+4.33%	459,773	9.98억
2026-09-01	2,060	2,200	2,030	2,080	20	+0.97%	312,376	6.5억
2026-08-31	2,010	2,070	1,900	2,060	30	+1.48%	197,735	4.07억
2026-08-28	2,020	2,100	2,005	2,030	10	+0.50%	155,133	3.15억
2026-08-27	1,930	2,070	1,923	2,020	90	+4.66%	323,004	6.52억
2026-08-26	1,942	1,986	1,800	1,930	-12	-0.62%	117,671	2.27억
2026-08-25	1,883	1,942	1,800	1,942	56	+2.97%	144,251	2.8억
2026-08-24	1,925	1,964	1,860	1,886	-39	-2.03%	104,090	1.96억
2026-08-21	1,981	1,997	1,914	1,925	-90	-4.47%	209,720	4.04억
2026-08-20	1,970	2,055	1,951	2,015	45	+2.28%	207,480	4.18억
2026-08-19	1,918	2,055	1,915	1,970	-27	-1.35%	186,417	3.67억
2026-08-18	2,035	2,150	1,976	1,997	-28	-1.38%	388,625	7.76억
2026-08-14	1,950	2,050	1,893	2,025	100	+5.19%	365,113	7.39억
2026-08-13	1,951	2,010	1,920	1,925	-26	-1.33%	249,540	4.8억
2026-08-12	1,915	2,060	1,854	1,951	47	+2.47%	507,635	9.9억
2026-08-11	1,814	1,919	1,761	1,904	90	+4.96%	333,339	6.35억
2026-08-10	1,733	1,820	1,733	1,814	89	+5.16%	224,349	4.07억
2026-08-07	1,762	1,829	1,701	1,725	-34	-1.93%	187,631	3.24억
2026-08-06	1,810	1,810	1,691	1,759	-1	-0.06%	246,848	4.34억
2026-08-05	1,692	1,800	1,638	1,760	123	+7.51%	523,890	9.22억
2026-08-04	1,615	1,690	1,600	1,637	47	+2.96%	240,870	3.94억
2026-08-03	1,556	1,690	1,515	1,590	27	+1.73%	329,811	5.24억
2026-07-31	1,499	1,599	1,481	1,563	162	+11.56%	462,133	7.22억
2026-07-30	1,400	1,479	1,400	1,401	-53	-3.65%	349,307	4.89억
2026-07-29	1,615	1,635	1,413	1,454	-121	-7.68%	513,247	7.46억
2026-07-28	1,785	1,785	1,575	1,575	-226	-12.55%	394,723	6.22억
2026-07-27	1,870	1,870	1,789	1,801	-4	-0.22%	204,419	3.68억
2026-07-24	1,990	1,991	1,800	1,805	-175	-8.84%	413,898	7.47억
2026-07-23	1,937	2,090	1,937	1,980	60	+3.13%	560,310	11.09억
2026-07-22	2,030	2,075	1,920	1,920	-62	-3.13%	453,979	8.72억
2026-07-21	1,950	1,995	1,852	1,982	42	+2.16%	431,942	8.56억
2026-07-20	2,035	2,075	1,938	1,940	-200	-9.35%	508,844	9.87억
2026-07-16	2,190	2,240	2,095	2,140	-150	-6.55%	576,190	12.33억
2026-07-15	2,350	2,365	2,240	2,290	40	+1.78%	636,094	14.57억
2026-07-14	2,300	2,340	2,120	2,250	-105	-4.46%	864,534	19.45억
2026-07-13	2,460	2,635	2,305	2,355	-125	-5.04%	917,553	21.61억
2026-07-10	2,470	2,520	2,400	2,480	95	+3.98%	798,641	19.81억
2026-07-09	2,430	2,640	2,265	2,385	-55	-2.25%	1,379,230	32.89억
2026-07-08	2,500	2,622	2,410	2,440	-140	-5.43%	945,625	23.07억
2026-07-07	2,775	3,050	2,435	2,580	-130	-4.80%	3,672,929	94.76억
2026-07-06	3,070	3,070	2,610	2,710	-265	-8.91%	4,053,349	110억
2026-07-03	2,290	2,975	2,190	2,975	685	+29.91%	8,422,015	251억
2026-07-02	2,515	2,520	2,245	2,290	-225	-8.95%	787,913	18.04억
2026-07-01	2,550	2,675	2,480	2,515	-125	-4.73%	1,115,856	28.06억
2026-06-30	2,380	2,840	2,375	2,640	280	+11.86%	3,051,727	80.57억
2026-06-29	2,470	2,475	2,300	2,360	-160	-6.35%	911,197	21.5억
2026-06-26	2,370	2,600	2,215	2,520	175	+7.46%	1,619,553	40.81억
2026-06-25	2,585	2,830	2,345	2,345	-225	-8.75%	1,762,449	41.33억
2026-06-24	2,940	2,995	2,530	2,570	-440	-14.62%	2,301,516	59.15억
2026-06-23	3,115	3,260	2,930	3,010	-200	-6.23%	2,788,031	83.92억
2026-06-22	3,160	3,595	2,985	3,210	265	+9.00%	11,029,343	354억
2026-06-19	2,960	3,460	2,805	2,945	125	+4.43%	9,165,007	270억
2026-06-18	2,680	3,300	2,640	2,820	255	+9.94%	15,696,529	443억
2026-06-17	3,260	3,350	2,490	2,565	-190	-6.90%	8,777,292	225억
2026-06-16	2,180	2,755	2,180	2,755	635	+29.95%	1,343,459	37.01억
2026-06-15	2,145	2,370	2,080	2,120	20	+0.95%	934,511	19.81억
2026-06-12	2,185	2,220	2,080	2,100	0	0.00%	665,985	13.99억
2026-06-11	2,090	2,125	1,992	2,100	-5	-0.24%	635,264	13.34억
2026-06-10	2,290	2,300	2,085	2,105	-195	-8.48%	4,040	850만
2026-06-09	2,320	2,630	2,175	2,300	0	0.00%	982,306	22.59억
2026-06-08	2,380	2,505	2,175	2,300	-295	-11.37%	654,327	15.05억
2026-06-05	2,825	2,825	2,500	2,595	-250	-8.79%	924,911	24억
2026-06-04	2,710	3,065	2,540	2,845	130	+4.79%	1,412,738	40.19억
2026-06-02	2,990	2,990	2,640	2,715	-335	-10.98%	2,151,877	58.42억
2026-06-01	2,980	3,880	2,932	3,050	-90	-2.87%	9,390,078	286억
2026-05-29	3,150	3,260	2,915	3,140	105	+3.46%	1,999,937	62.8억
2026-05-28	2,900	3,265	2,615	3,035	175	+6.12%	3,680,453	112억
2026-05-27	3,280	3,355	2,830	2,860	-410	-12.54%	2,530,283	72.37억
2026-05-26	3,265	3,455	3,135	3,270	20	+0.62%	3,274,088	107억
2026-05-22	3,090	3,620	3,000	3,250	60	+1.88%	8,042,185	261억
2026-05-21	3,240	3,840	2,800	3,190	65	+2.08%	18,647,852	595억
2026-05-20	2,450	3,125	2,385	3,125	720	+29.94%	5,504,358	172억
2026-05-19	2,315	2,700	2,210	2,405	120	+5.25%	4,127,319	99.26억
2026-05-18	2,635	2,685	2,285	2,285	-500	-17.95%	3,554,680	81.22억
2026-05-15	3,190	3,630	2,765	2,785	-580	-17.24%	9,049,163	252억
2026-05-14	3,295	4,150	2,930	3,365	70	+2.12%	42,667,191	1,436억
2026-05-13	3,100	3,295	2,800	3,295	760	+29.98%	8,223,215	271억
2026-05-12	1,995	2,535	1,961	2,535	585	+30.00%	7,530,856	191억
2026-05-11	1,804	2,055	1,752	1,950	146	+8.09%	1,549,092	30.21억
2026-05-08	1,765	1,882	1,730	1,804	44	+2.50%	522,266	9.42억
2026-05-07	1,825	1,875	1,735	1,760	-61	-3.35%	558,009	9.82억
2026-05-06	1,914	1,925	1,821	1,821	-87	-4.56%	597,507	10.88억
2026-05-04	1,878	1,960	1,840	1,908	30	+1.60%	757,578	14.45억
2026-04-30	2,000	2,000	1,861	1,878	-142	-7.03%	1,623,372	30.49억
2026-04-29	1,755	2,230	1,750	2,020	255	+14.45%	7,649,608	155억
2026-04-28	1,813	1,849	1,765	1,765	-47	-2.59%	210,500	3.72억
2026-04-27	1,914	1,950	1,756	1,812	27	+1.51%	467,440	8.47억
2026-04-24	1,693	1,785	1,682	1,785	94	+5.56%	344,339	6.15억
2026-04-23	1,720	1,722	1,676	1,691	-23	-1.34%	254,499	4.3억
2026-04-22	1,731	1,740	1,685	1,714	-3	-0.17%	293,542	5.03억
2026-04-21	1,755	1,780	1,707	1,717	-35	-2.00%	178,523	3.07억
2026-04-20	1,754	1,780	1,701	1,752	-8	-0.45%	303,955	5.33억
2026-04-17	1,800	1,812	1,732	1,760	-31	-1.73%	269,219	4.74억
2026-04-16	1,809	1,868	1,776	1,791	0	0.00%	509,505	9.13억
2026-04-15	1,831	1,864	1,778	1,791	-38	-2.08%	433,154	7.76억
2026-04-14	1,736	1,965	1,716	1,829	99	+5.72%	1,416,554	25.91억
2026-04-13	1,699	1,769	1,665	1,730	29	+1.70%	283,657	4.91억
2026-04-10	1,660	1,713	1,654	1,701	46	+2.78%	278,003	4.73억
2026-04-09	1,628	1,672	1,628	1,655	-19	-1.14%	107,159	1.77억
2026-04-08	1,607	1,688	1,607	1,674	69	+4.30%	286,620	4.8억
2026-04-07	1,592	1,652	1,586	1,605	13	+0.82%	216,015	3.47억
2026-04-06	1,573	1,638	1,550	1,592	20	+1.27%	261,700	4.17억
2026-04-03	1,524	1,572	1,500	1,572	63	+4.17%	314,963	4.95억
2026-04-02	1,710	1,710	1,437	1,509	-170	-10.13%	980,261	14.79억
2026-04-01	1,589	1,686	1,588	1,679	104	+6.60%	210,571	3.54억
2026-03-31	1,613	1,655	1,560	1,575	-38	-2.36%	221,880	3.49억
2026-03-30	1,611	1,643	1,550	1,613	-37	-2.24%	164,372	2.65억
2026-03-27	1,633	1,699	1,580	1,650	—	—	178,505	2.95억

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