제룡전기

033100UNKNOWN

48,150원+1,600 (+3.44%)전일 종가 2026-09-18

52주 위치

31,85093,80026%신고가 대비 -48.67%

시가총액: 7,734억
PER: 14.08
PBR: 3.12
EPS(TTM): 3,420원
BPS: 15,425원
배당수익률: 2.28%
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 종가48,150원

시가총액7,734억

52주 최고93,800원

52주 최저31,850원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+2.6%	-11.8%	-3.5%	+37.2%	+39.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	47,400	48,900	47,050	48,150	1,600	+3.44%	152,044	73.21억
2026-09-17	46,350	47,000	45,900	46,550	450	+0.98%	50,917	23.7억
2026-09-16	46,000	46,400	45,600	46,100	400	+0.88%	38,296	17.65억
2026-09-15	45,750	46,400	45,200	45,700	-200	-0.44%	43,162	19.73억
2026-09-14	45,750	46,650	45,200	45,900	-850	-1.82%	56,993	26.16억
2026-09-11	45,400	46,850	45,200	46,750	0	0.00%	40,172	18.78억
2026-09-10	46,150	46,750	45,100	46,750	-100	-0.21%	66,531	31.1억
2026-09-09	45,500	47,450	45,500	46,850	1,850	+4.11%	92,620	43.39억
2026-09-08	46,100	46,650	45,000	45,000	-900	-1.96%	57,365	25.81억
2026-09-07	45,300	46,200	44,800	45,900	1,550	+3.49%	58,122	26.68억
2026-09-04	44,500	45,100	44,050	44,350	450	+1.03%	53,756	23.84억
2026-09-03	45,150	45,550	43,150	43,900	-350	-0.79%	63,232	27.76억
2026-09-02	44,700	45,500	44,150	44,250	-2,050	-4.43%	80,220	35.5억
2026-09-01	47,600	47,650	46,150	46,300	-1,250	-2.63%	88,720	41.08억
2026-08-31	46,950	47,600	45,800	47,550	-750	-1.55%	72,298	34.38억
2026-08-28	48,900	49,500	48,200	48,300	-1,800	-3.59%	120,182	58.05억
2026-08-27	49,550	50,300	48,100	50,100	2,250	+4.70%	281,619	141억
2026-08-26	47,550	48,100	46,850	47,850	350	+0.74%	69,083	33.06억
2026-08-25	45,500	47,500	43,650	47,500	1,100	+2.37%	82,119	39.01억
2026-08-24	46,150	47,200	45,450	46,400	150	+0.32%	87,456	40.58억
2026-08-21	46,350	46,850	45,500	46,250	-1,350	-2.84%	58,602	27.1억
2026-08-20	47,350	47,900	46,750	47,600	750	+1.60%	71,178	33.88억
2026-08-19	45,100	47,550	44,450	46,850	-100	-0.21%	108,747	50.95억
2026-08-18	49,600	49,700	46,200	46,950	-1,750	-3.59%	136,026	63.86억
2026-08-14	49,300	49,400	47,450	48,700	-1,400	-2.79%	146,334	71.26억
2026-08-13	51,000	51,300	49,650	50,100	-800	-1.57%	153,681	76.99억
2026-08-12	51,100	51,500	49,950	50,900	2,450	+5.06%	210,762	107억
2026-08-11	48,000	48,750	47,300	48,450	300	+0.62%	119,953	58.12억
2026-08-10	46,300	48,350	46,150	48,150	3,150	+7.00%	196,557	94.64억
2026-08-07	46,450	46,650	43,600	45,000	-700	-1.53%	110,490	49.72억
2026-08-06	46,500	47,400	44,700	45,700	-1,700	-3.59%	124,256	56.78억
2026-08-05	46,900	48,950	45,650	47,400	2,700	+6.04%	294,560	140억
2026-08-04	43,150	44,850	42,850	44,700	3,150	+7.58%	182,998	81.8억
2026-08-03	40,950	42,600	39,900	41,550	250	+0.61%	121,310	50.4억
2026-07-31	39,200	42,200	38,850	41,300	4,800	+13.15%	217,733	89.92억
2026-07-30	36,050	39,000	36,050	36,500	-1,250	-3.31%	168,416	61.47억
2026-07-29	42,350	42,700	34,250	37,750	-4,150	-9.90%	287,522	109억
2026-07-28	43,000	43,350	41,050	41,900	-3,400	-7.51%	94,917	39.77억
2026-07-27	46,100	47,100	44,300	45,300	500	+1.12%	123,084	55.76억
2026-07-24	46,300	47,650	44,250	44,800	-2,300	-4.88%	152,133	68.16억
2026-07-23	43,600	47,150	43,600	47,100	4,000	+9.28%	171,525	80.79억
2026-07-22	43,550	45,300	43,000	43,100	450	+1.06%	155,343	66.95억
2026-07-21	40,100	43,000	39,200	42,650	2,250	+5.57%	155,033	66.12억
2026-07-20	41,000	43,600	40,200	40,400	-2,400	-5.61%	107,162	43.29억
2026-07-16	45,700	45,700	42,650	42,800	-3,900	-8.35%	139,082	59.53억
2026-07-15	46,400	46,750	45,250	46,700	1,100	+2.41%	176,632	82.49억
2026-07-14	42,600	46,500	41,200	45,600	3,050	+7.17%	366,028	167억
2026-07-13	46,850	47,050	42,350	42,550	-2,650	-5.86%	162,970	69.34억
2026-07-10	44,350	46,300	44,250	45,200	2,500	+5.85%	152,920	69.12억
2026-07-09	42,700	44,900	41,650	42,700	-50	-0.12%	171,554	73.25억
2026-07-08	44,100	45,700	41,750	42,750	-3,750	-8.06%	217,965	93.18억
2026-07-07	48,800	49,550	45,100	46,500	-3,250	-6.53%	164,762	76.61억
2026-07-06	51,800	52,000	47,650	49,750	-2,350	-4.51%	183,792	91.44억
2026-07-03	56,700	56,700	49,600	52,100	-3,400	-6.13%	301,850	157억
2026-07-02	55,000	57,000	52,000	55,500	800	+1.46%	506,924	281억
2026-07-01	54,200	55,400	52,100	54,700	3,500	+6.84%	469,271	257억
2026-06-30	54,900	55,000	49,400	51,200	4,000	+8.47%	441,059	226억
2026-06-29	41,550	47,300	41,550	47,200	5,800	+14.01%	225,822	107억
2026-06-26	44,550	45,100	40,500	41,400	-3,800	-8.41%	232,968	96.45억
2026-06-25	48,100	49,050	45,150	45,200	-2,150	-4.54%	128,816	58.22억
2026-06-24	45,900	48,300	45,200	47,350	1,150	+2.49%	146,201	69.23억
2026-06-23	51,300	53,300	46,200	46,200	-4,500	-8.88%	224,525	104억
2026-06-22	50,000	52,600	49,150	50,700	-600	-1.17%	130,318	66.07억
2026-06-19	54,600	57,000	49,800	51,300	-3,300	-6.04%	271,086	139억
2026-06-18	56,900	58,800	54,100	54,600	-1,200	-2.15%	171,983	93.9억
2026-06-17	56,600	58,500	54,400	55,800	300	+0.54%	246,139	137억
2026-06-16	57,400	57,400	54,400	55,500	-300	-0.54%	193,655	107억
2026-06-15	60,000	60,000	55,500	55,800	4,000	+7.72%	454,940	254억
2026-06-12	54,600	54,600	51,600	51,800	1,000	+1.97%	192,697	99.82억
2026-06-11	49,050	50,800	47,450	50,800	700	+1.40%	169,467	86.09억
2026-06-10	50,200	52,700	48,700	50,100	-100	-0.20%	30	150만
2026-06-09	48,300	51,300	48,300	50,200	2,500	+5.24%	166,193	83.43억
2026-06-08	47,550	50,400	47,000	47,700	-4,500	-8.62%	171,688	81.9억
2026-06-05	54,000	54,500	51,100	52,200	-3,900	-6.95%	168,563	87.99억
2026-06-04	55,700	57,500	54,700	56,100	100	+0.18%	151,866	85.2억
2026-06-02	58,400	58,400	54,500	56,000	-2,800	-4.76%	242,561	136억
2026-06-01	57,600	61,600	57,300	58,800	-200	-0.34%	305,889	180억
2026-05-29	60,700	60,900	56,700	59,000	-1,400	-2.32%	246,007	145억
2026-05-28	62,000	62,800	57,100	60,400	-2,200	-3.51%	316,993	191억
2026-05-27	67,900	68,500	62,400	62,600	-5,300	-7.81%	285,047	178억
2026-05-26	69,100	69,800	66,300	67,900	600	+0.89%	212,655	144억
2026-05-22	69,100	69,200	67,000	67,300	300	+0.45%	242,996	164억
2026-05-21	67,700	69,400	66,100	67,000	4,800	+7.72%	399,413	268억
2026-05-20	62,100	63,300	60,200	62,200	-1,000	-1.58%	290,136	180억
2026-05-19	69,100	70,800	62,500	63,200	-3,300	-4.96%	365,864	231억
2026-05-18	65,500	67,300	63,200	66,500	-2,700	-3.90%	372,079	247억
2026-05-15	76,000	76,500	67,200	69,200	-6,100	-8.10%	455,193	315억
2026-05-14	84,300	84,300	74,000	75,300	1,500	+2.03%	599,555	451억
2026-05-13	74,500	77,000	71,400	73,800	-3,600	-4.65%	464,823	343억
2026-05-12	80,100	82,500	71,400	77,400	-3,900	-4.80%	834,488	646억
2026-05-11	84,700	85,200	79,700	81,300	-6,500	-7.40%	610,327	496억
2026-05-08	84,800	89,100	83,500	87,800	-400	-0.45%	693,494	609억
2026-05-07	89,900	90,300	80,100	88,200	0	0.00%	753,124	664억
2026-05-06	93,500	93,800	85,700	88,200	-3,300	-3.61%	1,444,454	1,274억
2026-05-04	79,500	91,500	79,000	91,500	21,100	+29.97%	2,662,605	2,436억
2026-04-30	68,400	72,000	66,100	70,400	4,300	+6.51%	1,462,649	1,030억
2026-04-29	60,000	66,300	60,000	66,100	6,200	+10.35%	1,240,314	820억
2026-04-28	65,600	65,700	58,300	59,900	-1,100	-1.80%	888,403	532억
2026-04-27	58,400	61,900	57,200	61,000	5,600	+10.11%	1,254,989	766억
2026-04-24	54,900	56,900	54,100	55,400	600	+1.09%	339,086	188억
2026-04-23	56,700	57,200	52,300	54,800	2,800	+5.38%	743,943	408억
2026-04-22	52,000	52,200	50,900	52,000	300	+0.58%	128,786	66.97억
2026-04-21	51,300	51,700	50,800	51,700	1,000	+1.97%	116,666	60.32억
2026-04-20	51,000	51,600	50,200	50,700	-400	-0.78%	97,339	49.35억
2026-04-17	51,600	51,600	50,500	51,100	-600	-1.16%	122,038	62.36억
2026-04-16	52,900	53,000	51,000	51,700	300	+0.58%	208,265	108억
2026-04-15	50,300	52,800	49,800	51,400	2,200	+4.47%	395,466	203억
2026-04-14	51,800	51,800	48,900	49,200	-50	-0.10%	241,328	119억
2026-04-13	47,750	50,200	47,300	49,250	750	+1.55%	189,341	93.25억
2026-04-10	49,000	49,550	48,350	48,500	1,150	+2.43%	145,910	70.77억
2026-04-09	48,300	48,300	46,700	47,350	-1,400	-2.87%	97,969	46.39억
2026-04-08	47,650	48,950	46,900	48,750	3,650	+8.09%	166,905	81.37억
2026-04-07	45,500	46,250	44,400	45,100	0	0.00%	73,805	33.29억
2026-04-06	44,850	46,250	44,200	45,100	500	+1.12%	120,962	54.55억
2026-04-03	44,750	45,400	44,150	44,600	900	+2.06%	67,644	30.17억
2026-04-02	47,600	47,850	43,300	43,700	-3,450	-7.32%	166,381	72.71억
2026-04-01	44,850	47,600	44,850	47,150	3,650	+8.39%	98,896	46.63억
2026-03-31	45,000	45,750	43,250	43,500	-1,500	-3.33%	90,846	39.52억
2026-03-30	44,900	46,100	44,550	45,000	-2,050	-4.36%	71,129	32.01억
2026-03-27	46,000	47,300	44,250	47,050	—	—	130,417	61.36억

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