자화전자

033240KOSPI· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업

27,200원+1,100 (+4.21%)전일 종가 2026-09-18

52주 위치

16,60060,00024%신고가 대비 -54.67%

시가총액: 5,877억
PER: 5.05
PBR: 1.11
EPS(TTM): 5,384원
BPS: 24,437원
자사주비율: 1.66%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가27,200원

시가총액5,877억

52주 최고60,000원

52주 최저16,600원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-7.3%	-17.9%	-30.8%	+5.8%	+25.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	26,850	28,050	26,650	27,200	1,100	+4.21%	61,221	16.65억
2026-09-17	26,000	26,650	25,700	26,100	300	+1.16%	54,160	14.14억
2026-09-16	26,000	26,200	25,550	25,800	-100	-0.39%	62,403	16.1억
2026-09-15	26,000	26,650	25,800	25,900	-350	-1.33%	52,113	13.5억
2026-09-14	26,600	26,700	26,050	26,250	-900	-3.31%	70,787	18.58억
2026-09-11	27,700	27,700	26,950	27,150	-1,400	-4.90%	145,424	39.48억
2026-09-10	28,850	29,150	28,500	28,550	0	0.00%	48,398	13.82억
2026-09-09	28,400	28,650	28,000	28,550	250	+0.88%	72,588	20.72억
2026-09-08	29,850	29,850	28,150	28,300	-1,600	-5.35%	90,647	25.65억
2026-09-07	30,900	31,050	29,650	29,900	-700	-2.29%	87,462	26.15억
2026-09-04	28,400	31,800	28,400	30,600	2,650	+9.48%	210,325	64.36억
2026-09-03	30,000	30,100	27,650	27,950	-1,900	-6.37%	130,362	36.44억
2026-09-02	29,050	30,900	29,050	29,850	-150	-0.50%	54,180	16.17억
2026-09-01	30,700	30,700	29,000	30,000	-250	-0.83%	70,479	21.14억
2026-08-31	28,700	30,250	27,050	30,250	850	+2.89%	67,797	20.51억
2026-08-28	29,850	30,050	28,950	29,400	-600	-2.00%	48,979	14.4억
2026-08-27	30,400	30,750	29,700	30,000	-50	-0.17%	54,770	16.43억
2026-08-26	30,650	31,150	29,750	30,050	-850	-2.75%	102,120	30.69억
2026-08-25	29,900	31,050	28,850	30,900	1,050	+3.52%	86,896	26.85억
2026-08-24	29,700	31,300	29,350	29,850	600	+2.05%	116,750	34.85억
2026-08-21	30,850	30,850	28,750	29,250	-1,950	-6.25%	141,403	41.36억
2026-08-20	30,500	31,200	29,650	31,200	1,550	+5.23%	95,279	29.73억
2026-08-19	28,300	31,600	27,850	29,650	300	+1.02%	196,721	58.33억
2026-08-18	31,900	33,650	29,150	29,350	-1,450	-4.71%	230,647	67.69억
2026-08-14	31,050	31,550	29,650	30,800	550	+1.82%	250,647	77.2억
2026-08-13	28,550	30,800	27,950	30,250	3,100	+11.42%	305,626	92.45억
2026-08-12	27,450	27,700	26,750	27,150	-50	-0.18%	59,502	16.15억
2026-08-11	26,500	27,500	26,100	27,200	200	+0.74%	50,496	13.73억
2026-08-10	25,600	27,050	25,200	27,000	1,850	+7.36%	80,112	21.63억
2026-08-07	25,250	26,000	24,250	25,150	550	+2.24%	86,066	21.65억
2026-08-06	27,100	27,700	24,450	24,600	-2,200	-8.21%	119,966	29.51억
2026-08-05	27,850	28,050	26,500	26,800	400	+1.52%	139,768	37.46억
2026-08-04	24,250	26,800	24,250	26,400	2,650	+11.16%	169,076	44.64억
2026-08-03	22,000	25,000	21,050	23,750	1,600	+7.22%	103,539	24.59억
2026-07-31	20,750	22,250	20,600	22,150	2,840	+14.71%	73,764	16.34억
2026-07-30	19,000	20,850	19,000	19,310	-790	-3.93%	121,252	23.41억
2026-07-29	21,750	22,300	18,720	20,100	-1,350	-6.29%	154,222	31억
2026-07-28	23,200	23,350	21,150	21,450	-2,550	-10.63%	79,771	17.11억
2026-07-27	24,750	24,750	23,700	24,000	-150	-0.62%	34,133	8.19억
2026-07-24	25,350	25,450	23,900	24,150	-1,550	-6.03%	44,264	10.69억
2026-07-23	25,850	26,200	24,700	25,700	200	+0.78%	70,620	18.15억
2026-07-22	25,000	27,250	25,000	25,500	1,600	+6.69%	119,513	30.48억
2026-07-21	23,600	24,450	23,250	23,900	200	+0.84%	69,875	16.7억
2026-07-20	24,500	24,550	22,950	23,700	-1,150	-4.63%	115,347	27.34억
2026-07-16	25,200	25,750	24,200	24,850	-1,000	-3.87%	66,356	16.49억
2026-07-15	25,200	26,000	25,100	25,850	1,400	+5.73%	35,655	9.22억
2026-07-14	25,650	25,700	23,500	24,450	-1,100	-4.31%	84,172	20.58억
2026-07-13	27,700	28,550	25,300	25,550	-1,900	-6.92%	111,333	28.45억
2026-07-10	26,200	27,800	26,150	27,450	1,450	+5.58%	52,743	14.48억
2026-07-09	25,450	27,350	25,000	26,000	200	+0.78%	122,476	31.84억
2026-07-08	25,900	26,800	25,100	25,800	-700	-2.64%	136,657	35.26억
2026-07-07	26,900	28,000	25,300	26,500	-450	-1.67%	123,415	32.7억
2026-07-06	27,250	28,200	26,300	26,950	50	+0.19%	131,425	35.42억
2026-07-03	26,650	27,500	25,100	26,900	250	+0.94%	70,550	18.98억
2026-07-02	27,450	28,950	25,550	26,650	-1,650	-5.83%	201,117	53.6억
2026-07-01	28,500	29,250	28,000	28,300	-150	-0.53%	100,285	28.38억
2026-06-30	28,900	29,500	28,000	28,450	-150	-0.52%	63,156	17.97억
2026-06-29	26,750	28,600	26,000	28,600	1,500	+5.54%	82,600	23.62억
2026-06-26	28,200	28,600	26,000	27,100	-1,600	-5.57%	185,333	50.23억
2026-06-25	29,150	29,800	28,400	28,700	300	+1.06%	79,140	22.71억
2026-06-24	28,500	29,300	27,950	28,400	-450	-1.56%	153,408	43.57억
2026-06-23	31,800	32,150	28,475	28,850	-3,450	-10.68%	215,055	62.04억
2026-06-22	31,400	32,900	31,000	32,300	300	+0.94%	110,763	35.78억
2026-06-19	33,000	33,250	31,050	32,000	-1,150	-3.47%	129,084	41.31억
2026-06-18	34,300	34,300	32,950	33,150	-1,450	-4.19%	113,970	37.78억
2026-06-17	34,350	34,800	33,900	34,600	-750	-2.12%	124,716	43.15억
2026-06-16	37,000	37,000	35,200	35,350	-50	-0.14%	74,225	26.24억
2026-06-15	36,000	36,800	35,050	35,400	350	+1.00%	175,589	62.16억
2026-06-12	37,400	37,400	34,700	35,050	50	+0.14%	129,976	45.56억
2026-06-11	32,250	35,000	32,100	35,000	1,050	+3.09%	111,394	38.99억
2026-06-10	34,500	35,800	33,050	33,950	-1,850	-5.17%	108,468	36.82억
2026-06-09	33,550	36,100	32,900	35,800	2,950	+8.98%	170,422	61.01억
2026-06-08	32,550	34,750	31,700	32,850	-3,300	-9.13%	350,335	115억
2026-06-05	37,400	37,400	34,400	36,150	-2,350	-6.10%	131,458	47.52억
2026-06-04	39,250	39,950	36,100	38,500	-1,550	-3.87%	160,388	61.75억
2026-06-02	41,850	41,850	37,200	40,050	2,300	+6.09%	429,415	172억
2026-06-01	39,550	40,650	35,600	37,750	-1,900	-4.79%	286,039	108억
2026-05-29	42,950	43,250	38,800	39,650	-2,900	-6.82%	291,449	116억
2026-05-28	45,400	46,600	41,150	42,550	-2,650	-5.86%	267,990	114억
2026-05-27	48,900	48,900	44,900	45,200	-2,950	-6.13%	256,882	116억
2026-05-26	50,600	51,000	47,300	48,150	-1,450	-2.92%	265,373	128억
2026-05-22	46,650	50,200	45,350	49,600	2,600	+5.53%	256,577	127억
2026-05-21	46,350	47,700	45,250	47,000	2,000	+4.44%	209,121	98.29억
2026-05-20	46,000	46,750	43,100	45,000	-2,150	-4.56%	287,324	129억
2026-05-19	51,500	51,500	46,700	47,150	-4,350	-8.45%	407,277	192억
2026-05-18	53,900	54,000	50,000	51,500	-4,200	-7.54%	435,862	224억
2026-05-15	47,850	60,000	47,500	55,700	7,900	+16.53%	1,496,960	834억
2026-05-14	47,150	49,550	45,700	47,800	650	+1.38%	269,298	129억
2026-05-13	42,300	47,900	41,550	47,150	4,100	+9.52%	274,291	129억
2026-05-12	46,500	46,500	41,900	43,050	-3,600	-7.72%	329,457	142억
2026-05-11	48,950	49,000	46,050	46,650	-1,250	-2.61%	161,804	75.48억
2026-05-08	45,850	49,000	45,400	47,900	1,900	+4.13%	327,493	157억
2026-05-07	46,700	47,700	45,000	46,000	-350	-0.76%	180,850	83.19억
2026-05-06	47,700	48,100	45,100	46,350	-1,350	-2.83%	321,173	149억
2026-05-04	49,200	49,500	47,250	47,700	-950	-1.95%	264,672	126억
2026-04-30	50,000	50,400	48,000	48,650	-1,000	-2.01%	183,639	89.34억
2026-04-29	48,100	50,600	47,300	49,650	1,400	+2.90%	219,697	109억
2026-04-28	50,800	50,800	47,350	48,250	-1,250	-2.53%	254,898	123억
2026-04-27	48,700	50,800	47,650	49,500	2,400	+5.10%	365,422	181억
2026-04-24	45,850	48,350	45,050	47,100	1,900	+4.20%	269,377	127억
2026-04-23	48,000	48,100	44,150	45,200	-1,050	-2.27%	401,498	181억
2026-04-22	42,100	46,650	42,050	46,250	3,250	+7.56%	502,424	232억
2026-04-21	42,900	43,300	42,350	43,000	-200	-0.46%	181,494	78.04억
2026-04-20	40,900	44,100	40,550	43,200	2,050	+4.98%	372,400	161억
2026-04-17	40,750	41,900	39,950	41,150	3,150	+8.29%	552,153	227억
2026-04-16	35,400	38,900	35,400	38,000	3,000	+8.57%	355,242	135억
2026-04-15	36,450	36,600	34,650	35,000	-350	-0.99%	138,432	48.45억
2026-04-14	34,850	36,300	34,350	35,350	1,350	+3.97%	152,375	53.86억
2026-04-13	34,450	34,800	32,800	34,000	-1,100	-3.13%	149,364	50.78억
2026-04-10	35,000	35,750	34,500	35,100	550	+1.59%	56,692	19.9억
2026-04-09	34,200	36,500	33,800	34,550	-50	-0.14%	120,332	41.57억
2026-04-08	34,100	35,050	33,700	34,600	2,000	+6.13%	98,732	34.16억
2026-04-07	34,400	34,600	32,000	32,600	-1,250	-3.69%	92,821	30.26억
2026-04-06	34,100	34,650	33,350	33,850	-550	-1.60%	51,844	17.55억
2026-04-03	35,150	35,600	33,600	34,400	200	+0.58%	134,955	46.42억
2026-04-02	36,650	36,850	33,300	34,200	-1,800	-5.00%	179,716	61.46억
2026-04-01	33,600	37,100	33,600	36,000	3,800	+11.80%	210,123	75.64억
2026-03-31	33,500	33,850	32,050	32,200	-1,850	-5.43%	131,260	42.27억
2026-03-30	34,400	34,600	33,500	34,050	-2,200	-6.07%	150,451	51.23억
2026-03-27	36,400	36,800	35,150	36,250	—	—	112,975	40.95억

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