성우하이텍
015750KOSDAQ· 자동차 및 트레일러 제조업5,870원-100 (-1.68%)마감
52주 위치
4,88011,99014%신고가 대비 -51.04%
- 시가총액
- 4,696억
- PBR
- 0.26
- BPS
- 22,494원
- 배당수익률
- 3.41%
- 자사주비율
- 0.01%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -0.7% | -13.7% | -38.1% | -13.8% | 0.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 5,950 | 5,950 | 5,760 | 5,870 | -100 | -1.68% | 141,594 | 8.31억 |
| 2026-09-18 | 6,040 | 6,070 | 5,950 | 5,970 | 0 | 0.00% | 212,554 | 12.69억 |
| 2026-09-17 | 5,990 | 6,010 | 5,930 | 5,970 | -10 | -0.17% | 77,096 | 4.6억 |
| 2026-09-16 | 6,000 | 6,010 | 5,930 | 5,980 | -10 | -0.17% | 95,690 | 5.72억 |
| 2026-09-15 | 5,960 | 6,100 | 5,950 | 5,990 | -40 | -0.66% | 108,032 | 6.47억 |
| 2026-09-14 | 5,970 | 6,080 | 5,910 | 6,030 | 10 | +0.17% | 115,886 | 6.99억 |
| 2026-09-11 | 6,040 | 6,100 | 6,010 | 6,020 | -200 | -3.22% | 199,119 | 11.99억 |
| 2026-09-10 | 5,940 | 6,320 | 5,890 | 6,220 | 260 | +4.36% | 502,030 | 31.23억 |
| 2026-09-09 | 5,880 | 5,990 | 5,880 | 5,960 | 50 | +0.85% | 152,032 | 9.06억 |
| 2026-09-08 | 6,090 | 6,150 | 5,900 | 5,910 | -180 | -2.96% | 214,218 | 12.66억 |
| 2026-09-07 | 6,020 | 6,100 | 5,960 | 6,090 | 120 | +2.01% | 217,717 | 13.26억 |
| 2026-09-04 | 5,900 | 5,980 | 5,860 | 5,970 | 150 | +2.58% | 172,640 | 10.31억 |
| 2026-09-03 | 5,900 | 5,970 | 5,820 | 5,820 | -10 | -0.17% | 180,552 | 10.51억 |
| 2026-09-02 | 5,930 | 5,990 | 5,830 | 5,830 | -220 | -3.64% | 189,945 | 11.07억 |
| 2026-09-01 | 6,040 | 6,140 | 6,030 | 6,050 | -10 | -0.17% | 154,112 | 9.32억 |
| 2026-08-31 | 6,000 | 6,110 | 5,870 | 6,060 | 0 | 0.00% | 166,525 | 10.09억 |
| 2026-08-28 | 5,960 | 6,090 | 5,900 | 6,060 | 80 | +1.34% | 146,637 | 8.89억 |
| 2026-08-27 | 6,090 | 6,130 | 5,940 | 5,980 | -90 | -1.48% | 173,247 | 10.36억 |
| 2026-08-26 | 6,100 | 6,150 | 6,020 | 6,070 | -40 | -0.65% | 138,318 | 8.4억 |
| 2026-08-25 | 6,010 | 6,120 | 5,830 | 6,110 | 130 | +2.17% | 211,339 | 12.91억 |
| 2026-08-24 | 5,920 | 6,060 | 5,900 | 5,980 | 70 | +1.18% | 166,658 | 9.97억 |
| 2026-08-21 | 5,900 | 6,010 | 5,850 | 5,910 | -140 | -2.31% | 184,004 | 10.87억 |
| 2026-08-20 | 6,010 | 6,120 | 5,990 | 6,050 | 120 | +2.02% | 173,848 | 10.52억 |
| 2026-08-19 | 5,820 | 6,140 | 5,770 | 5,930 | -100 | -1.66% | 285,043 | 16.9억 |
| 2026-08-18 | 6,340 | 6,370 | 6,000 | 6,030 | -240 | -3.83% | 319,198 | 19.25억 |
| 2026-08-14 | 6,160 | 6,390 | 6,110 | 6,270 | 190 | +3.13% | 310,404 | 19.46억 |
| 2026-08-13 | 6,310 | 6,370 | 6,060 | 6,080 | -170 | -2.72% | 333,289 | 20.26억 |
| 2026-08-12 | 6,200 | 6,280 | 6,180 | 6,250 | 10 | +0.16% | 142,425 | 8.9억 |
| 2026-08-11 | 6,150 | 6,310 | 6,140 | 6,240 | 20 | +0.32% | 243,493 | 15.19억 |
| 2026-08-10 | 6,000 | 6,220 | 5,990 | 6,220 | 300 | +5.07% | 238,102 | 14.81억 |
| 2026-08-07 | 5,950 | 6,030 | 5,800 | 5,920 | -30 | -0.50% | 169,795 | 10.05억 |
| 2026-08-06 | 5,960 | 6,100 | 5,840 | 5,950 | -50 | -0.83% | 193,532 | 11.52억 |
| 2026-08-05 | 6,070 | 6,120 | 5,930 | 6,000 | 130 | +2.21% | 234,088 | 14.05억 |
| 2026-08-04 | 5,780 | 5,950 | 5,750 | 5,870 | 170 | +2.98% | 286,510 | 16.82억 |
| 2026-08-03 | 5,560 | 5,850 | 5,410 | 5,700 | 90 | +1.60% | 253,220 | 14.43억 |
| 2026-07-31 | 5,360 | 5,630 | 5,350 | 5,610 | 460 | +8.93% | 348,291 | 19.54억 |
| 2026-07-30 | 4,885 | 5,460 | 4,880 | 5,150 | 0 | 0.00% | 450,027 | 23.18억 |
| 2026-07-29 | 5,600 | 5,620 | 4,965 | 5,150 | -360 | -6.53% | 632,579 | 32.58억 |
| 2026-07-28 | 5,680 | 5,690 | 5,460 | 5,510 | -260 | -4.51% | 294,425 | 16.22억 |
| 2026-07-27 | 5,810 | 5,960 | 5,740 | 5,770 | 80 | +1.41% | 223,640 | 12.9억 |
| 2026-07-24 | 5,810 | 5,920 | 5,660 | 5,690 | -250 | -4.21% | 257,008 | 14.62억 |
| 2026-07-23 | 5,710 | 5,960 | 5,710 | 5,940 | 280 | +4.95% | 194,869 | 11.58억 |
| 2026-07-22 | 5,740 | 5,920 | 5,660 | 5,660 | 70 | +1.25% | 234,117 | 13.25억 |
| 2026-07-21 | 5,530 | 5,670 | 5,450 | 5,590 | 40 | +0.72% | 178,767 | 9.99억 |
| 2026-07-20 | 5,690 | 5,740 | 5,520 | 5,550 | -260 | -4.48% | 191,545 | 10.63억 |
| 2026-07-16 | 5,830 | 5,880 | 5,710 | 5,810 | -70 | -1.19% | 151,910 | 8.83억 |
| 2026-07-15 | 5,770 | 5,930 | 5,760 | 5,880 | 230 | +4.07% | 210,260 | 12.36억 |
| 2026-07-14 | 5,800 | 5,810 | 5,480 | 5,650 | -160 | -2.75% | 340,188 | 19.22억 |
| 2026-07-13 | 5,960 | 6,180 | 5,750 | 5,810 | -140 | -2.35% | 307,913 | 17.89억 |
| 2026-07-10 | 5,710 | 6,120 | 5,710 | 5,950 | 290 | +5.12% | 321,132 | 19.11억 |
| 2026-07-09 | 5,760 | 5,900 | 5,570 | 5,660 | -130 | -2.25% | 358,179 | 20.27억 |
| 2026-07-08 | 5,800 | 6,100 | 5,750 | 5,790 | -170 | -2.85% | 264,982 | 15.34억 |
| 2026-07-07 | 6,100 | 6,170 | 5,820 | 5,960 | -170 | -2.77% | 316,364 | 18.86억 |
| 2026-07-06 | 6,170 | 6,270 | 6,030 | 6,130 | -50 | -0.81% | 172,049 | 10.55억 |
| 2026-07-03 | 6,100 | 6,180 | 5,880 | 6,180 | 150 | +2.49% | 249,495 | 15.42억 |
| 2026-07-02 | 6,210 | 6,290 | 5,960 | 6,030 | -210 | -3.37% | 286,800 | 17.29억 |
| 2026-07-01 | 6,220 | 6,430 | 6,170 | 6,240 | 80 | +1.30% | 235,724 | 14.71억 |
| 2026-06-30 | 6,370 | 6,560 | 6,100 | 6,160 | -200 | -3.14% | 309,874 | 19.09억 |
| 2026-06-29 | 5,730 | 6,390 | 5,730 | 6,360 | 610 | +10.61% | 640,003 | 40.7억 |
| 2026-06-26 | 5,970 | 5,980 | 5,570 | 5,750 | -280 | -4.64% | 586,238 | 33.71억 |
| 2026-06-25 | 6,350 | 6,470 | 5,950 | 6,030 | -190 | -3.05% | 487,434 | 29.39억 |
| 2026-06-24 | 6,210 | 6,340 | 6,070 | 6,220 | 10 | +0.16% | 305,009 | 18.97억 |
| 2026-06-23 | 6,530 | 6,680 | 6,200 | 6,210 | -390 | -5.91% | 400,394 | 24.86억 |
| 2026-06-22 | 6,720 | 6,810 | 6,480 | 6,600 | -200 | -2.94% | 292,263 | 19.29억 |
| 2026-06-19 | 7,020 | 7,090 | 6,620 | 6,800 | -310 | -4.36% | 395,081 | 26.87억 |
| 2026-06-18 | 7,070 | 7,250 | 6,960 | 7,110 | -10 | -0.14% | 297,641 | 21.16억 |
| 2026-06-17 | 7,280 | 7,290 | 7,110 | 7,120 | -210 | -2.86% | 359,445 | 25.59억 |
| 2026-06-16 | 7,750 | 7,750 | 7,210 | 7,330 | 150 | +2.09% | 882,265 | 64.67억 |
| 2026-06-15 | 7,170 | 7,240 | 7,070 | 7,180 | 270 | +3.91% | 261,894 | 18.8억 |
| 2026-06-12 | 6,870 | 7,150 | 6,820 | 6,910 | 300 | +4.54% | 443,757 | 30.66억 |
| 2026-06-11 | 6,280 | 6,610 | 6,200 | 6,610 | 140 | +2.16% | 692,256 | 45.76억 |
| 2026-06-10 | 6,540 | 6,730 | 6,310 | 6,470 | -190 | -2.85% | 409,727 | 26.51억 |
| 2026-06-09 | 6,340 | 6,770 | 6,340 | 6,660 | 370 | +5.88% | 484,947 | 32.3억 |
| 2026-06-08 | 6,290 | 6,480 | 6,180 | 6,290 | -420 | -6.26% | 541,615 | 34.07억 |
| 2026-06-05 | 6,900 | 6,940 | 6,570 | 6,710 | -250 | -3.59% | 442,685 | 29.7억 |
| 2026-06-04 | 6,880 | 7,110 | 6,830 | 6,960 | -60 | -0.85% | 439,321 | 30.58억 |
| 2026-06-02 | 7,020 | 7,080 | 6,780 | 7,020 | -120 | -1.68% | 763,985 | 53.63억 |
| 2026-06-01 | 7,290 | 7,320 | 7,090 | 7,140 | -250 | -3.38% | 819,595 | 58.52억 |
| 2026-05-29 | 7,630 | 7,670 | 7,320 | 7,390 | -150 | -1.99% | 586,203 | 43.32억 |
| 2026-05-28 | 7,800 | 7,860 | 7,300 | 7,540 | -160 | -2.08% | 600,737 | 45.3억 |
| 2026-05-27 | 8,050 | 8,050 | 7,620 | 7,700 | -330 | -4.11% | 586,692 | 45.18억 |
| 2026-05-26 | 8,400 | 8,450 | 7,990 | 8,030 | -180 | -2.19% | 698,961 | 56.13억 |
| 2026-05-22 | 8,010 | 8,250 | 7,930 | 8,210 | 270 | +3.40% | 663,662 | 54.49억 |
| 2026-05-21 | 7,600 | 8,040 | 7,600 | 7,940 | 540 | +7.30% | 810,202 | 64.33억 |
| 2026-05-20 | 7,610 | 7,670 | 7,290 | 7,400 | -350 | -4.52% | 533,032 | 39.44억 |
| 2026-05-19 | 8,090 | 8,120 | 7,610 | 7,750 | -360 | -4.44% | 552,166 | 42.79억 |
| 2026-05-18 | 8,180 | 8,240 | 7,760 | 8,110 | -290 | -3.45% | 784,386 | 63.61억 |
| 2026-05-15 | 8,790 | 8,970 | 8,170 | 8,400 | -320 | -3.67% | 1,122,562 | 94.3억 |
| 2026-05-14 | 9,040 | 9,070 | 8,590 | 8,720 | -180 | -2.02% | 972,802 | 84.83억 |
| 2026-05-13 | 8,730 | 9,070 | 8,630 | 8,900 | 170 | +1.95% | 967,292 | 86.09억 |
| 2026-05-12 | 9,210 | 9,480 | 8,290 | 8,730 | -150 | -1.69% | 2,763,501 | 241억 |
| 2026-05-11 | 9,200 | 9,200 | 8,870 | 8,880 | -220 | -2.42% | 1,079,092 | 95.82억 |
| 2026-05-08 | 9,000 | 9,300 | 8,770 | 9,100 | 180 | +2.02% | 1,560,302 | 142억 |
| 2026-05-07 | 9,150 | 9,400 | 8,920 | 8,920 | 30 | +0.34% | 1,521,530 | 136억 |
| 2026-05-06 | 9,080 | 9,090 | 8,860 | 8,890 | -160 | -1.77% | 682,159 | 60.64억 |
| 2026-05-04 | 9,100 | 9,200 | 9,030 | 9,050 | 160 | +1.80% | 643,459 | 58.23억 |
| 2026-04-30 | 9,230 | 9,240 | 8,870 | 8,890 | -340 | -3.68% | 875,725 | 77.85억 |
| 2026-04-29 | 9,160 | 9,340 | 9,050 | 9,230 | 70 | +0.76% | 877,880 | 81.03억 |
| 2026-04-28 | 9,310 | 9,370 | 9,150 | 9,160 | -160 | -1.72% | 1,120,338 | 103억 |
| 2026-04-27 | 9,060 | 9,390 | 9,020 | 9,320 | 370 | +4.13% | 1,340,119 | 125억 |
| 2026-04-24 | 9,030 | 9,030 | 8,850 | 8,950 | -60 | -0.67% | 597,351 | 53.46억 |
| 2026-04-23 | 9,370 | 9,370 | 8,870 | 9,010 | -190 | -2.07% | 1,076,353 | 96.98억 |
| 2026-04-22 | 9,490 | 9,490 | 8,990 | 9,200 | 80 | +0.88% | 1,528,890 | 141억 |
| 2026-04-21 | 8,930 | 9,140 | 8,900 | 9,120 | 280 | +3.17% | 911,890 | 83.16억 |
| 2026-04-20 | 8,980 | 9,040 | 8,840 | 8,840 | -180 | -2.00% | 409,142 | 36.17억 |
| 2026-04-17 | 9,090 | 9,110 | 8,800 | 9,020 | -30 | -0.33% | 363,662 | 32.8억 |
| 2026-04-16 | 9,200 | 9,210 | 9,000 | 9,050 | 130 | +1.46% | 568,857 | 51.48억 |
| 2026-04-15 | 9,200 | 9,210 | 8,850 | 8,920 | 190 | +2.18% | 777,331 | 69.34억 |
| 2026-04-14 | 8,730 | 8,850 | 8,670 | 8,730 | 230 | +2.71% | 521,393 | 45.52억 |
| 2026-04-13 | 8,360 | 8,560 | 8,300 | 8,500 | -40 | -0.47% | 279,241 | 23.74억 |
| 2026-04-10 | 8,580 | 8,640 | 8,490 | 8,540 | 140 | +1.67% | 464,554 | 39.67억 |
| 2026-04-09 | 8,730 | 8,730 | 8,370 | 8,400 | -350 | -4.00% | 635,081 | 53.35억 |
| 2026-04-08 | 8,700 | 8,830 | 8,650 | 8,750 | 420 | +5.04% | 699,241 | 61.18억 |
| 2026-04-07 | 8,380 | 8,540 | 8,210 | 8,330 | 70 | +0.85% | 430,661 | 35.87억 |
| 2026-04-06 | 8,410 | 8,460 | 8,210 | 8,260 | -150 | -1.78% | 564,975 | 46.67억 |
| 2026-04-03 | 8,610 | 8,700 | 8,330 | 8,410 | -10 | -0.12% | 584,656 | 49.17억 |
| 2026-04-02 | 9,120 | 9,120 | 8,290 | 8,420 | -500 | -5.61% | 1,034,967 | 87.14억 |
| 2026-04-01 | 8,720 | 9,010 | 8,630 | 8,920 | 520 | +6.19% | 673,416 | 60.07억 |
| 2026-03-31 | 8,520 | 8,750 | 8,340 | 8,400 | -220 | -2.55% | 759,798 | 63.82억 |
| 2026-03-30 | 8,580 | 8,670 | 8,450 | 8,620 | — | — | 402,978 | 34.74억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)