흥구석유

024060KOSDAQ

12,880원-730 (-5.36%)전일 종가 2026-09-18

52주 위치

8,92036,20015%신고가 대비 -64.42%

시가총액: 1,932억
PER: 444.14
PBR: 2.34
EPS(TTM): 29원
BPS: 5,507원
배당수익률: 0.16%
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 종가12,880원

시가총액1,932억

52주 최고36,200원

52주 최저8,920원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+13.0%	+22.8%	-35.8%	+8.6%	+1.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	13,100	13,330	12,880	12,880	-730	-5.36%	1,669,218	215억
2026-09-17	13,450	13,970	13,410	13,610	-360	-2.58%	1,488,523	203억
2026-09-16	15,300	15,580	13,520	13,970	-1,010	-6.74%	2,943,337	411억
2026-09-15	14,980	15,460	14,330	14,980	320	+2.18%	5,108,707	765억
2026-09-14	15,420	16,510	14,320	14,660	50	+0.34%	10,720,465	1,572억
2026-09-11	17,010	17,310	14,600	14,610	100	+0.69%	13,980,794	2,043억
2026-09-10	12,730	15,710	12,720	14,510	2,420	+20.02%	22,285,603	3,234억
2026-09-09	12,440	12,800	11,920	12,090	100	+0.83%	4,259,585	515억
2026-09-08	11,300	12,090	10,950	11,990	760	+6.77%	5,090,847	610억
2026-09-07	11,030	11,240	10,940	11,230	410	+3.79%	1,180,115	133억
2026-09-04	10,600	11,000	10,600	10,820	200	+1.88%	1,214,246	131억
2026-09-03	11,210	12,330	10,610	10,620	-950	-8.21%	5,926,051	629억
2026-09-02	11,000	12,150	10,990	11,570	1,360	+13.32%	9,160,951	1,060억
2026-09-01	10,180	10,630	10,180	10,210	150	+1.49%	1,279,748	131억
2026-08-31	10,410	10,420	9,950	10,060	110	+1.11%	793,654	79.84억
2026-08-28	9,860	9,970	9,700	9,950	200	+2.05%	365,428	36.36억
2026-08-27	9,800	9,920	9,700	9,750	-10	-0.10%	244,321	23.82억
2026-08-26	9,900	9,900	9,600	9,760	-370	-3.65%	599,532	58.51억
2026-08-25	9,950	10,220	9,800	10,130	20	+0.20%	417,448	42.29억
2026-08-24	9,990	10,180	9,920	10,110	-50	-0.49%	417,894	42.25억
2026-08-21	10,670	10,780	10,160	10,160	-350	-3.33%	835,808	84.92억
2026-08-20	10,520	10,640	10,440	10,510	-130	-1.22%	627,191	65.92억
2026-08-19	11,400	11,400	10,550	10,640	-760	-6.67%	1,178,347	125억
2026-08-18	11,010	11,500	10,890	11,400	670	+6.24%	2,596,243	296억
2026-08-14	10,700	10,750	10,510	10,730	-150	-1.38%	886,892	95.16억
2026-08-13	10,810	10,970	10,610	10,880	-140	-1.27%	898,487	97.76억
2026-08-12	10,800	11,360	10,660	11,020	270	+2.51%	2,253,555	248억
2026-08-11	11,000	11,140	10,600	10,750	250	+2.38%	1,624,574	175억
2026-08-10	10,390	10,620	10,210	10,500	30	+0.29%	855,318	89.81억
2026-08-07	10,400	10,590	10,080	10,470	300	+2.95%	1,467,209	154억
2026-08-06	10,110	10,250	10,010	10,170	-60	-0.59%	873,645	88.85억
2026-08-05	10,090	10,540	10,010	10,230	-310	-2.94%	1,379,254	141억
2026-08-04	9,810	10,620	9,810	10,540	640	+6.46%	1,402,148	148억
2026-08-03	10,330	10,340	9,540	9,900	-1,240	-11.13%	1,665,228	165억
2026-07-31	10,500	11,170	10,320	11,140	230	+2.11%	2,309,512	257억
2026-07-30	10,820	11,380	10,620	10,910	400	+3.81%	2,977,802	325억
2026-07-29	9,990	11,570	9,990	10,510	520	+5.21%	6,744,449	709억
2026-07-28	10,490	10,770	9,760	9,990	-1,000	-9.10%	1,330,523	133억
2026-07-27	12,330	12,600	10,910	10,990	-3,130	-22.17%	2,544,194	280억
2026-07-24	15,070	15,250	13,800	14,120	250	+1.80%	7,292,056	1,030억
2026-07-23	13,340	14,460	13,300	13,870	160	+1.17%	5,934,112	823억
2026-07-22	12,530	13,710	12,330	13,710	1,280	+10.30%	5,319,310	729억
2026-07-21	13,140	13,850	12,280	12,430	-1,010	-7.51%	4,170,522	518억
2026-07-20	13,200	13,800	12,550	13,440	1,430	+11.91%	9,606,544	1,291억
2026-07-16	13,060	13,330	11,900	12,010	-570	-4.53%	4,807,504	577억
2026-07-15	12,050	13,200	12,010	12,580	-100	-0.79%	5,665,976	713억
2026-07-14	12,740	13,990	12,310	12,680	1,040	+8.93%	13,262,882	1,682억
2026-07-13	11,540	12,760	11,400	11,640	800	+7.38%	14,079,408	1,639억
2026-07-10	10,440	11,150	10,120	10,840	60	+0.56%	3,570,403	387억
2026-07-09	10,660	12,900	10,300	10,780	340	+3.26%	20,461,504	2,206억
2026-07-08	9,650	11,350	9,100	10,440	1,340	+14.73%	11,262,939	1,176억
2026-07-07	9,020	9,190	8,950	9,100	0	0.00%	180,590	16.43억
2026-07-06	9,250	9,370	8,920	9,100	-190	-2.05%	202,313	18.41억
2026-07-03	9,230	9,290	9,000	9,290	80	+0.87%	182,379	16.94억
2026-07-02	9,270	9,430	9,160	9,210	-290	-3.05%	177,818	16.38억
2026-07-01	9,470	9,700	9,250	9,500	30	+0.32%	176,837	16.8억
2026-06-30	9,630	9,800	9,320	9,470	-180	-1.87%	199,056	18.85억
2026-06-29	9,200	9,690	9,200	9,650	450	+4.89%	230,972	22.29억
2026-06-26	9,750	9,820	9,140	9,200	-420	-4.37%	287,866	26.48억
2026-06-25	9,730	10,150	9,580	9,620	-480	-4.75%	248,215	23.88억
2026-06-24	9,600	10,200	9,260	10,100	420	+4.34%	317,604	32.08억
2026-06-23	9,930	10,150	9,650	9,680	-410	-4.06%	452,202	43.77억
2026-06-22	10,420	10,610	9,960	10,090	-100	-0.98%	606,224	61.17억
2026-06-19	10,340	11,800	10,150	10,190	-300	-2.86%	3,453,309	352억
2026-06-18	10,910	10,960	10,450	10,490	-470	-4.29%	355,916	37.34억
2026-06-17	11,310	11,350	10,960	10,960	-410	-3.61%	423,078	46.37억
2026-06-16	11,070	11,500	11,030	11,370	300	+2.71%	632,205	71.88억
2026-06-15	11,380	11,580	11,000	11,070	-630	-5.38%	858,044	94.99억
2026-06-12	11,610	11,930	11,600	11,700	-470	-3.86%	1,296,560	152억
2026-06-11	13,000	13,740	11,980	12,170	270	+2.27%	4,543,539	553억
2026-06-10	12,100	12,530	11,840	11,900	30	+0.25%	2,270	2,701만
2026-06-09	11,670	12,270	11,630	11,870	-350	-2.86%	915,521	109억
2026-06-08	11,870	13,050	11,560	12,220	270	+2.26%	3,767,183	460억
2026-06-05	11,930	12,340	11,690	11,950	-250	-2.05%	493,231	58.94억
2026-06-04	12,150	12,750	12,100	12,200	160	+1.33%	679,118	82.85억
2026-06-02	12,500	13,520	12,000	12,040	-710	-5.57%	1,570,611	189억
2026-06-01	12,490	13,150	11,950	12,750	270	+2.16%	1,595,724	203억
2026-05-29	12,710	13,080	12,340	12,480	-1,070	-7.90%	2,089,320	261억
2026-05-28	13,000	16,370	13,000	13,550	390	+2.96%	15,759,006	2,135억
2026-05-27	13,280	13,480	12,950	13,160	-140	-1.05%	612,533	80.61억
2026-05-26	13,630	13,740	13,160	13,300	-820	-5.81%	785,575	104억
2026-05-22	13,800	14,190	13,760	14,120	250	+1.80%	563,203	79.52억
2026-05-21	13,520	14,020	13,520	13,870	20	+0.14%	619,416	85.91억
2026-05-20	13,980	14,280	13,620	13,850	-300	-2.12%	593,595	82.21억
2026-05-19	14,510	14,910	14,010	14,150	-550	-3.74%	1,007,930	143억
2026-05-18	15,140	15,390	14,060	14,700	-430	-2.84%	1,590,240	234억
2026-05-15	14,500	15,770	14,330	15,130	530	+3.63%	4,211,276	637억
2026-05-14	14,620	15,060	14,470	14,600	-140	-0.95%	1,308,929	191억
2026-05-13	16,060	16,600	14,740	14,740	-880	-5.63%	3,197,528	471억
2026-05-12	15,450	18,900	15,250	15,620	100	+0.64%	12,843,620	2,006억
2026-05-11	15,420	15,870	15,270	15,520	300	+1.97%	911,341	141억
2026-05-08	15,600	15,640	15,070	15,220	-170	-1.10%	703,991	107억
2026-05-07	15,160	15,730	15,100	15,390	-450	-2.84%	1,072,125	165억
2026-05-06	16,430	16,450	15,810	15,840	-1,050	-6.22%	1,325,480	210억
2026-05-04	16,930	17,310	16,780	16,890	-1,040	-5.80%	1,821,245	308억
2026-04-30	17,370	19,300	17,000	17,930	990	+5.84%	14,078,082	2,524억
2026-04-29	17,500	17,630	16,860	16,940	-340	-1.97%	1,089,788	185억
2026-04-28	17,530	17,690	17,180	17,280	-190	-1.09%	858,523	148억
2026-04-27	17,820	17,820	17,250	17,470	-360	-2.02%	952,254	166억
2026-04-24	17,940	18,120	17,710	17,830	60	+0.34%	977,261	174억
2026-04-23	17,800	18,670	17,440	17,770	60	+0.34%	4,439,635	789억
2026-04-22	17,980	18,470	17,650	17,710	10	+0.06%	1,920,720	340억
2026-04-21	18,100	18,100	17,630	17,700	-650	-3.54%	1,130,742	200억
2026-04-20	18,270	18,530	17,920	18,350	610	+3.44%	2,349,401	431억
2026-04-17	18,020	18,280	17,510	17,740	-160	-0.89%	1,122,727	199억
2026-04-16	18,440	18,470	17,830	17,900	-710	-3.82%	1,547,883	277억
2026-04-15	18,500	19,110	18,230	18,610	-830	-4.27%	2,792,533	520억
2026-04-14	19,570	19,730	19,200	19,440	-810	-4.00%	2,290,872	445억
2026-04-13	21,250	21,250	19,840	20,250	890	+4.60%	4,593,609	930억
2026-04-10	18,990	19,590	18,900	19,360	120	+0.62%	2,798,831	542억
2026-04-09	19,750	20,300	19,010	19,240	400	+2.12%	8,042,941	1,547억
2026-04-08	18,460	19,950	18,400	18,840	-4,010	-17.55%	8,414,240	1,585억
2026-04-07	19,920	24,850	19,800	22,850	2,050	+9.86%	24,461,584	5,589억
2026-04-06	22,250	22,350	20,500	20,800	-1,200	-5.45%	4,111,850	855억
2026-04-03	21,700	23,150	20,450	22,000	350	+1.62%	11,186,609	2,461억
2026-04-02	18,340	22,950	17,910	21,650	3,250	+17.66%	19,600,195	4,243억
2026-04-01	17,770	19,060	17,670	18,400	-840	-4.37%	2,402,167	442억
2026-03-31	21,050	21,250	19,070	19,240	-1,310	-6.37%	3,691,394	710억
2026-03-30	21,950	22,450	20,400	20,550	-450	-2.14%	4,396,580	903억
2026-03-27	21,850	22,950	19,610	21,000	—	—	5,890,912	1,237억

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