황금에스티
032560KOSPI· 1차 금속 제조업5,490원-10 (-0.18%)마감
52주 위치
4,9156,58035%신고가 대비 -16.57%
- 시가총액
- 933억
- PER
- 3.52
- PBR
- 0.23
- EPS(TTM)
- 1,559원
- BPS
- 23,644원
- 자사주비율
- 0.07%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -3.7% | +4.8% | -9.3% | -7.9% | -3.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 5,500 | 5,520 | 5,420 | 5,490 | -10 | -0.18% | 9,260 | 5,084만 |
| 2026-09-18 | 5,530 | 5,600 | 5,470 | 5,500 | -70 | -1.26% | 12,619 | 6,940만 |
| 2026-09-17 | 5,550 | 5,600 | 5,460 | 5,570 | 20 | +0.36% | 6,769 | 3,770만 |
| 2026-09-16 | 5,580 | 5,580 | 5,490 | 5,550 | -30 | -0.54% | 8,871 | 4,923만 |
| 2026-09-15 | 5,600 | 5,600 | 5,480 | 5,580 | 0 | 0.00% | 24,618 | 1.37억 |
| 2026-09-14 | 5,540 | 5,580 | 5,480 | 5,580 | 40 | +0.72% | 8,285 | 4,623만 |
| 2026-09-11 | 5,590 | 5,620 | 5,520 | 5,540 | -50 | -0.89% | 12,374 | 6,855만 |
| 2026-09-10 | 5,560 | 5,630 | 5,500 | 5,590 | 10 | +0.18% | 12,375 | 6,918만 |
| 2026-09-09 | 5,660 | 5,660 | 5,570 | 5,580 | -30 | -0.53% | 11,139 | 6,216만 |
| 2026-09-08 | 5,630 | 5,680 | 5,590 | 5,610 | -50 | -0.88% | 9,680 | 5,430만 |
| 2026-09-07 | 5,700 | 5,730 | 5,640 | 5,660 | -40 | -0.70% | 12,425 | 7,033만 |
| 2026-09-04 | 5,700 | 5,730 | 5,660 | 5,700 | 0 | 0.00% | 18,902 | 1.08억 |
| 2026-09-03 | 5,600 | 5,720 | 5,550 | 5,700 | 100 | +1.79% | 28,632 | 1.63억 |
| 2026-09-02 | 5,620 | 5,650 | 5,570 | 5,600 | -70 | -1.23% | 31,786 | 1.78억 |
| 2026-09-01 | 5,630 | 5,720 | 5,630 | 5,670 | -10 | -0.18% | 12,247 | 6,944만 |
| 2026-08-31 | 5,730 | 5,730 | 5,630 | 5,680 | -50 | -0.87% | 18,810 | 1.07억 |
| 2026-08-28 | 5,640 | 5,750 | 5,640 | 5,730 | 60 | +1.06% | 14,664 | 8,402만 |
| 2026-08-27 | 5,720 | 5,770 | 5,670 | 5,670 | -90 | -1.56% | 13,163 | 7,463만 |
| 2026-08-26 | 5,780 | 5,820 | 5,700 | 5,760 | -10 | -0.17% | 13,893 | 8,002만 |
| 2026-08-25 | 5,720 | 5,800 | 5,675 | 5,770 | 20 | +0.35% | 8,137 | 4,695만 |
| 2026-08-24 | 5,690 | 5,800 | 5,675 | 5,750 | 50 | +0.88% | 13,750 | 7,906만 |
| 2026-08-21 | 5,760 | 5,760 | 5,650 | 5,700 | -90 | -1.55% | 21,863 | 1.25억 |
| 2026-08-20 | 5,720 | 5,825 | 5,700 | 5,790 | 20 | +0.35% | 19,531 | 1.13억 |
| 2026-08-19 | 5,870 | 5,870 | 5,710 | 5,770 | -100 | -1.70% | 23,004 | 1.33억 |
| 2026-08-18 | 5,730 | 5,950 | 5,720 | 5,870 | 150 | +2.62% | 58,028 | 3.41억 |
| 2026-08-14 | 5,460 | 5,840 | 5,460 | 5,720 | 260 | +4.76% | 107,456 | 6.15억 |
| 2026-08-13 | 5,490 | 5,530 | 5,450 | 5,460 | -30 | -0.55% | 26,268 | 1.43억 |
| 2026-08-12 | 5,490 | 5,570 | 5,460 | 5,490 | 0 | 0.00% | 33,794 | 1.86억 |
| 2026-08-11 | 5,430 | 5,520 | 5,410 | 5,490 | 60 | +1.10% | 34,996 | 1.92억 |
| 2026-08-10 | 5,460 | 5,460 | 5,370 | 5,430 | -20 | -0.37% | 30,974 | 1.68억 |
| 2026-08-07 | 5,330 | 5,460 | 5,330 | 5,450 | 120 | +2.25% | 21,047 | 1.15억 |
| 2026-08-06 | 5,310 | 5,390 | 5,260 | 5,330 | -10 | -0.19% | 6,781 | 3,614만 |
| 2026-08-05 | 5,320 | 5,380 | 5,320 | 5,340 | 20 | +0.38% | 7,868 | 4,202만 |
| 2026-08-04 | 5,190 | 5,320 | 5,180 | 5,320 | 130 | +2.50% | 17,600 | 9,363만 |
| 2026-08-03 | 5,200 | 5,330 | 5,160 | 5,190 | 40 | +0.78% | 15,544 | 8,067만 |
| 2026-07-31 | 5,040 | 5,270 | 5,040 | 5,150 | 150 | +3.00% | 9,328 | 4,804만 |
| 2026-07-30 | 5,000 | 5,180 | 5,000 | 5,000 | -60 | -1.19% | 24,865 | 1.24억 |
| 2026-07-29 | 5,160 | 5,280 | 4,950 | 5,060 | -150 | -2.88% | 71,423 | 3.61억 |
| 2026-07-28 | 5,280 | 5,290 | 5,150 | 5,210 | -110 | -2.07% | 22,622 | 1.18억 |
| 2026-07-27 | 5,300 | 5,360 | 5,260 | 5,320 | 20 | +0.38% | 7,669 | 4,080만 |
| 2026-07-24 | 5,350 | 5,350 | 5,220 | 5,300 | -20 | -0.38% | 12,153 | 6,441만 |
| 2026-07-23 | 5,250 | 5,350 | 5,200 | 5,320 | 70 | +1.33% | 9,917 | 5,276만 |
| 2026-07-22 | 5,220 | 5,310 | 5,200 | 5,250 | 60 | +1.16% | 7,952 | 4,175만 |
| 2026-07-21 | 5,170 | 5,240 | 5,140 | 5,190 | 20 | +0.39% | 22,263 | 1.16억 |
| 2026-07-20 | 5,250 | 5,310 | 5,170 | 5,170 | -120 | -2.27% | 26,653 | 1.38억 |
| 2026-07-16 | 5,200 | 5,290 | 5,140 | 5,290 | 90 | +1.73% | 28,869 | 1.53억 |
| 2026-07-15 | 5,230 | 5,280 | 5,150 | 5,200 | -20 | -0.38% | 38,539 | 2억 |
| 2026-07-14 | 5,230 | 5,250 | 5,140 | 5,220 | 0 | 0.00% | 61,284 | 3.2억 |
| 2026-07-13 | 5,300 | 5,380 | 5,140 | 5,220 | -70 | -1.32% | 37,734 | 1.97억 |
| 2026-07-10 | 5,150 | 5,340 | 5,150 | 5,290 | 140 | +2.72% | 20,144 | 1.07억 |
| 2026-07-09 | 5,280 | 5,280 | 5,100 | 5,150 | -70 | -1.34% | 32,174 | 1.66억 |
| 2026-07-08 | 5,320 | 5,430 | 5,190 | 5,220 | -140 | -2.61% | 46,988 | 2.45억 |
| 2026-07-07 | 5,360 | 5,440 | 5,290 | 5,360 | 0 | 0.00% | 33,423 | 1.79억 |
| 2026-07-06 | 5,310 | 5,390 | 5,270 | 5,360 | 70 | +1.32% | 16,577 | 8,885만 |
| 2026-07-03 | 5,260 | 5,420 | 5,190 | 5,290 | 30 | +0.57% | 21,856 | 1.16억 |
| 2026-07-02 | 5,260 | 5,320 | 5,170 | 5,260 | -10 | -0.19% | 21,954 | 1.15억 |
| 2026-07-01 | 5,190 | 5,300 | 5,190 | 5,270 | 80 | +1.54% | 27,995 | 1.48억 |
| 2026-06-30 | 5,170 | 5,220 | 5,100 | 5,190 | 20 | +0.39% | 20,373 | 1.06억 |
| 2026-06-29 | 4,940 | 5,180 | 4,940 | 5,170 | 190 | +3.82% | 26,378 | 1.36억 |
| 2026-06-26 | 5,040 | 5,120 | 4,915 | 4,980 | -60 | -1.19% | 76,668 | 3.82억 |
| 2026-06-25 | 5,080 | 5,140 | 4,995 | 5,040 | -30 | -0.59% | 32,534 | 1.64억 |
| 2026-06-24 | 5,120 | 5,190 | 4,980 | 5,070 | 70 | +1.40% | 55,989 | 2.84억 |
| 2026-06-23 | 5,100 | 5,190 | 4,960 | 5,000 | -100 | -1.96% | 84,397 | 4.22억 |
| 2026-06-22 | 5,230 | 5,250 | 5,080 | 5,100 | -140 | -2.67% | 46,210 | 2.36억 |
| 2026-06-19 | 5,380 | 5,380 | 5,170 | 5,240 | -180 | -3.32% | 42,709 | 2.24억 |
| 2026-06-18 | 5,530 | 5,530 | 5,340 | 5,420 | -50 | -0.91% | 38,157 | 2.07억 |
| 2026-06-17 | 5,560 | 5,610 | 5,470 | 5,470 | -90 | -1.62% | 49,924 | 2.73억 |
| 2026-06-16 | 5,530 | 5,580 | 5,500 | 5,560 | 20 | +0.36% | 18,895 | 1.05억 |
| 2026-06-15 | 5,530 | 5,620 | 5,480 | 5,540 | 80 | +1.47% | 32,084 | 1.78억 |
| 2026-06-12 | 5,480 | 5,580 | 5,460 | 5,460 | 10 | +0.18% | 31,332 | 1.71억 |
| 2026-06-11 | 5,390 | 5,490 | 5,300 | 5,450 | 50 | +0.93% | 18,062 | 9,844만 |
| 2026-06-10 | 5,300 | 5,500 | 5,300 | 5,400 | 60 | +1.12% | 35,400 | 1.91억 |
| 2026-06-09 | 5,450 | 5,450 | 5,300 | 5,340 | 40 | +0.75% | 39,544 | 2.11억 |
| 2026-06-08 | 5,390 | 5,410 | 5,100 | 5,300 | -150 | -2.75% | 39,803 | 2.11억 |
| 2026-06-05 | 5,620 | 5,630 | 5,400 | 5,450 | -140 | -2.50% | 28,493 | 1.55억 |
| 2026-06-04 | 5,630 | 5,650 | 5,520 | 5,590 | 20 | +0.36% | 33,047 | 1.85억 |
| 2026-06-02 | 5,530 | 5,630 | 5,390 | 5,570 | 10 | +0.18% | 62,124 | 3.46억 |
| 2026-06-01 | 5,800 | 5,800 | 5,530 | 5,560 | -230 | -3.97% | 78,682 | 4.37억 |
| 2026-05-29 | 5,950 | 5,950 | 5,730 | 5,790 | -140 | -2.36% | 39,703 | 2.3억 |
| 2026-05-28 | 6,000 | 6,000 | 5,720 | 5,930 | 60 | +1.02% | 68,543 | 4.06억 |
| 2026-05-27 | 6,060 | 6,100 | 5,810 | 5,870 | -190 | -3.14% | 84,598 | 4.97억 |
| 2026-05-26 | 6,150 | 6,150 | 5,920 | 6,060 | -20 | -0.33% | 95,047 | 5.76억 |
| 2026-05-22 | 5,940 | 6,190 | 5,920 | 6,080 | 140 | +2.36% | 31,100 | 1.89억 |
| 2026-05-21 | 5,920 | 5,980 | 5,870 | 5,940 | 60 | +1.02% | 46,182 | 2.74억 |
| 2026-05-20 | 5,910 | 5,920 | 5,750 | 5,880 | -50 | -0.84% | 47,357 | 2.78억 |
| 2026-05-19 | 5,970 | 6,010 | 5,850 | 5,930 | -50 | -0.84% | 44,172 | 2.62억 |
| 2026-05-18 | 6,110 | 6,110 | 5,910 | 5,980 | -100 | -1.64% | 53,651 | 3.21억 |
| 2026-05-15 | 5,900 | 6,380 | 5,780 | 6,080 | 180 | +3.05% | 184,494 | 11.22억 |
| 2026-05-14 | 5,850 | 5,940 | 5,780 | 5,900 | 100 | +1.72% | 43,776 | 2.58억 |
| 2026-05-13 | 5,930 | 5,950 | 5,800 | 5,800 | -140 | -2.36% | 47,718 | 2.77억 |
| 2026-05-12 | 6,040 | 6,040 | 5,860 | 5,940 | -50 | -0.83% | 53,112 | 3.15억 |
| 2026-05-11 | 6,240 | 6,270 | 5,970 | 5,990 | -170 | -2.76% | 51,600 | 3.09억 |
| 2026-05-08 | 6,250 | 6,300 | 6,150 | 6,160 | -90 | -1.44% | 28,071 | 1.73억 |
| 2026-05-07 | 6,220 | 6,290 | 6,160 | 6,250 | 90 | +1.46% | 60,925 | 3.81억 |
| 2026-05-06 | 6,370 | 6,390 | 6,160 | 6,160 | -150 | -2.38% | 59,682 | 3.68억 |
| 2026-05-04 | 6,430 | 6,500 | 6,300 | 6,310 | -60 | -0.94% | 32,679 | 2.06억 |
| 2026-04-30 | 6,450 | 6,490 | 6,340 | 6,370 | -80 | -1.24% | 56,819 | 3.62억 |
| 2026-04-29 | 6,420 | 6,550 | 6,400 | 6,450 | -70 | -1.07% | 49,618 | 3.2억 |
| 2026-04-28 | 6,330 | 6,530 | 6,300 | 6,520 | 190 | +3.00% | 121,870 | 7.95억 |
| 2026-04-27 | 6,290 | 6,440 | 6,230 | 6,330 | 120 | +1.93% | 71,462 | 4.52억 |
| 2026-04-24 | 6,150 | 6,230 | 6,140 | 6,210 | 60 | +0.98% | 14,019 | 8,706만 |
| 2026-04-23 | 6,230 | 6,230 | 6,140 | 6,150 | -80 | -1.28% | 38,549 | 2.37억 |
| 2026-04-22 | 6,200 | 6,230 | 6,090 | 6,230 | 40 | +0.65% | 30,153 | 1.88억 |
| 2026-04-21 | 6,190 | 6,280 | 6,130 | 6,190 | 0 | 0.00% | 43,038 | 2.66억 |
| 2026-04-20 | 6,200 | 6,270 | 6,120 | 6,190 | 0 | 0.00% | 33,509 | 2.07억 |
| 2026-04-17 | 6,230 | 6,230 | 6,110 | 6,190 | -10 | -0.16% | 25,223 | 1.56억 |
| 2026-04-16 | 6,170 | 6,350 | 6,150 | 6,200 | 90 | +1.47% | 48,579 | 3.01억 |
| 2026-04-15 | 6,150 | 6,150 | 6,090 | 6,110 | 0 | 0.00% | 38,120 | 2.33억 |
| 2026-04-14 | 6,130 | 6,140 | 6,050 | 6,110 | 0 | 0.00% | 38,533 | 2.35억 |
| 2026-04-13 | 6,090 | 6,110 | 6,010 | 6,110 | 20 | +0.33% | 29,794 | 1.82억 |
| 2026-04-10 | 6,040 | 6,100 | 6,000 | 6,090 | 110 | +1.84% | 14,180 | 8,636만 |
| 2026-04-09 | 6,000 | 6,080 | 5,910 | 5,980 | 10 | +0.17% | 34,838 | 2.08억 |
| 2026-04-08 | 5,970 | 6,030 | 5,900 | 5,970 | 70 | +1.19% | 29,783 | 1.78억 |
| 2026-04-07 | 5,970 | 5,970 | 5,800 | 5,900 | -20 | -0.34% | 36,541 | 2.16억 |
| 2026-04-06 | 5,950 | 6,000 | 5,890 | 5,920 | -20 | -0.34% | 15,689 | 9,288만 |
| 2026-04-03 | 5,840 | 5,990 | 5,840 | 5,940 | 170 | +2.95% | 27,829 | 1.65억 |
| 2026-04-02 | 5,920 | 5,980 | 5,760 | 5,770 | -150 | -2.53% | 63,613 | 3.67억 |
| 2026-04-01 | 5,940 | 5,970 | 5,870 | 5,920 | 70 | +1.20% | 41,266 | 2.44억 |
| 2026-03-31 | 5,810 | 5,940 | 5,710 | 5,850 | 40 | +0.69% | 51,841 | 3.03억 |
| 2026-03-30 | 5,890 | 5,890 | 5,680 | 5,810 | — | — | 37,260 | 2.16억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)