주성엔지니어링

036930UNKNOWN

205,500원+1,500 (+0.74%)전일 종가 2026-09-18

52주 위치

26,350283,00070%신고가 대비 -27.39%

시가총액: 9.6조9조 5,519억
PER: 1300.63
PBR: 16.14
EPS(TTM): 158원
BPS: 12,735원
배당수익률: 0.03%
자사주비율: 1.69%
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 종가205,500원

시가총액9조 5,519억

52주 최고283,000원

52주 최저26,350원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+14.6%	-3.3%	+226.7%	+641.9%	+561.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	210,000	214,000	200,500	205,500	1,500	+0.74%	938,565	1,929억
2026-09-17	203,000	211,000	201,000	204,000	2,000	+0.99%	800,380	1,633억
2026-09-16	194,000	204,000	189,200	202,000	9,200	+4.77%	1,122,839	2,268억
2026-09-15	206,500	211,000	191,800	192,800	-13,200	-6.41%	1,544,319	2,977억
2026-09-14	202,000	214,000	201,500	206,000	-3,000	-1.44%	892,311	1,838억
2026-09-11	213,000	229,500	208,000	209,000	-12,000	-5.43%	1,728,005	3,612억
2026-09-10	206,500	239,500	198,200	221,000	14,500	+7.02%	5,078,610	1조 1,224억
2026-09-09	197,000	212,000	195,200	206,500	11,900	+6.12%	1,487,280	3,071억
2026-09-08	190,000	208,750	188,900	194,600	7,400	+3.95%	2,543,098	4,949억
2026-09-07	184,800	189,800	182,000	187,200	8,900	+4.99%	1,142,367	2,139억
2026-09-04	170,100	179,900	169,700	178,300	10,300	+6.13%	872,606	1,556억
2026-09-03	177,700	178,300	165,000	168,000	-5,700	-3.28%	719,882	1,209억
2026-09-02	166,000	181,700	165,900	173,700	700	+0.40%	1,020,234	1,772억
2026-09-01	175,600	177,700	171,800	173,000	-4,000	-2.26%	418,115	723억
2026-08-31	169,000	178,300	165,300	177,000	200	+0.11%	624,377	1,105억
2026-08-28	177,000	182,800	174,200	176,800	-2,300	-1.28%	660,007	1,167억
2026-08-27	176,500	180,000	171,500	179,100	5,700	+3.29%	849,832	1,522억
2026-08-26	178,700	180,300	170,000	173,400	-5,400	-3.02%	667,362	1,157억
2026-08-25	162,900	178,800	157,700	178,800	12,800	+7.71%	940,538	1,682억
2026-08-24	168,600	174,000	164,500	166,000	-2,600	-1.54%	633,493	1,052억
2026-08-21	171,000	176,000	166,000	168,600	-8,700	-4.91%	800,850	1,350억
2026-08-20	177,700	178,900	172,700	177,300	5,700	+3.32%	794,960	1,409억
2026-08-19	168,000	180,800	163,000	171,600	-7,700	-4.29%	1,084,155	1,860억
2026-08-18	179,100	196,200	176,000	179,300	1,500	+0.84%	2,278,549	4,085억
2026-08-14	184,800	188,000	172,500	177,800	-1,500	-0.84%	1,264,896	2,249억
2026-08-13	179,600	184,200	173,700	179,300	5,300	+3.05%	1,726,291	3,095억
2026-08-12	162,500	180,500	158,900	174,000	11,600	+7.14%	2,639,163	4,592억
2026-08-11	144,600	167,900	139,300	162,400	17,600	+12.15%	3,289,600	5,342억
2026-08-10	129,500	145,500	127,800	144,800	17,000	+13.30%	1,594,417	2,309억
2026-08-07	134,800	141,600	125,000	127,800	-5,600	-4.20%	839,077	1,072억
2026-08-06	140,600	143,500	133,000	133,400	-9,500	-6.65%	843,884	1,126억
2026-08-05	145,800	145,800	136,200	142,900	6,900	+5.07%	1,052,882	1,505억
2026-08-04	131,700	136,300	125,600	136,000	8,200	+6.42%	1,340,836	1,824억
2026-08-03	124,600	134,400	120,100	127,800	3,300	+2.65%	1,759,420	2,249억
2026-07-31	116,100	126,800	113,900	124,500	26,200	+26.65%	2,472,009	3,078억
2026-07-30	104,500	112,500	96,800	98,300	-17,800	-15.33%	2,761,232	2,714억
2026-07-29	129,500	136,600	106,800	116,100	-12,700	-9.86%	2,213,725	2,570억
2026-07-28	137,600	138,100	128,800	128,800	-21,100	-14.08%	1,058,019	1,363억
2026-07-27	145,000	153,000	143,000	149,900	8,900	+6.31%	1,378,492	2,066억
2026-07-24	161,300	161,300	141,000	141,000	-22,900	-13.97%	1,390,804	1,961억
2026-07-23	165,000	172,300	155,000	163,900	1,900	+1.17%	1,543,113	2,529억
2026-07-22	178,700	185,000	162,000	162,000	-7,200	-4.26%	1,520,220	2,463억
2026-07-21	168,000	172,000	161,700	169,200	1,300	+0.77%	1,186,223	2,007억
2026-07-20	179,600	193,100	167,500	167,900	-20,000	-10.64%	1,334,826	2,241억
2026-07-16	198,600	201,000	187,800	187,900	-21,600	-10.31%	1,162,862	2,185억
2026-07-15	205,000	222,000	196,400	209,500	16,900	+8.77%	2,927,176	6,132억
2026-07-14	183,000	196,400	176,800	192,600	10,100	+5.53%	2,258,550	4,350억
2026-07-13	192,300	214,500	181,200	182,500	-9,400	-4.90%	2,482,242	4,530억
2026-07-10	186,500	199,100	176,200	191,900	13,500	+7.57%	2,211,970	4,245억
2026-07-09	162,100	178,400	160,800	178,400	18,400	+11.50%	2,143,283	3,824억
2026-07-08	170,100	180,600	160,000	160,000	-15,600	-8.88%	1,639,270	2,623억
2026-07-07	177,700	196,700	172,300	175,600	-6,100	-3.36%	2,092,598	3,675억
2026-07-06	194,000	199,800	177,000	181,700	-10,900	-5.66%	1,839,577	3,343억
2026-07-03	230,000	230,500	189,100	192,600	-34,900	-15.34%	3,103,321	5,977억
2026-07-02	226,000	252,000	210,500	227,500	-14,500	-5.99%	3,545,537	8,066억
2026-07-01	201,000	256,500	196,600	242,000	41,000	+20.40%	6,602,089	1조 5,977억
2026-06-30	180,900	206,000	171,800	201,000	24,400	+13.82%	3,312,537	6,658억
2026-06-29	170,900	189,000	167,800	176,600	11,000	+6.64%	2,224,482	3,928억
2026-06-26	166,900	179,300	161,600	165,600	-1,300	-0.78%	2,766,314	4,581억
2026-06-25	190,400	192,800	165,300	166,900	-15,500	-8.50%	2,426,741	4,050억
2026-06-24	184,200	194,000	180,500	182,400	-1,800	-0.98%	1,354,857	2,471억
2026-06-23	198,000	198,100	180,900	184,200	-13,700	-6.92%	1,607,808	2,962억
2026-06-22	187,300	202,000	185,500	197,900	4,800	+2.49%	2,145,985	4,247억
2026-06-19	219,000	219,500	190,200	193,100	-19,400	-9.13%	2,677,791	5,171억
2026-06-18	224,000	225,500	208,000	212,500	-7,500	-3.41%	1,524,390	3,239억
2026-06-17	222,000	243,000	218,500	220,000	-6,500	-2.87%	2,234,805	4,917억
2026-06-16	227,500	240,000	218,000	226,500	1,500	+0.67%	2,235,474	5,063억
2026-06-15	237,500	244,000	218,000	225,000	-6,000	-2.60%	2,445,689	5,503억
2026-06-12	267,500	283,000	229,500	231,000	-14,500	-5.91%	6,079,858	1조 4,044억
2026-06-11	197,300	254,000	183,000	245,500	46,500	+23.37%	7,355,861	1조 8,059억
2026-06-10	189,600	228,000	188,000	199,000	7,300	+3.81%	6,125	12.19억
2026-06-09	196,400	205,500	184,200	191,700	8,900	+4.87%	2,124,264	4,072억
2026-06-08	180,200	203,000	180,100	182,800	-27,200	-12.95%	1,969,813	3,601억
2026-06-05	228,500	232,500	209,500	210,000	-40,500	-16.17%	2,844,075	5,973억
2026-06-04	197,100	255,000	190,300	250,500	53,600	+27.22%	6,828,007	1조 7,104억
2026-06-02	184,500	208,500	175,000	196,900	11,400	+6.15%	3,597,099	7,083억
2026-06-01	199,400	204,500	181,200	185,500	-14,500	-7.25%	2,591,480	4,807억
2026-05-29	215,000	225,000	200,000	200,000	-8,000	-3.85%	2,418,613	4,837억
2026-05-28	234,500	235,500	201,000	208,000	-21,000	-9.17%	2,459,855	5,116억
2026-05-27	243,000	250,000	223,500	229,000	-5,500	-2.35%	2,024,390	4,636억
2026-05-26	229,000	247,000	217,000	234,500	10,500	+4.69%	4,453,816	1조 444억
2026-05-22	185,300	231,500	185,200	224,000	38,800	+20.95%	6,629,231	1조 4,849억
2026-05-21	186,200	191,200	172,000	185,200	6,700	+3.75%	3,162,996	5,858억
2026-05-20	176,900	214,000	169,000	178,500	1,600	+0.90%	6,575,880	1조 1,738억
2026-05-19	191,300	199,300	168,500	176,900	-5,300	-2.91%	4,812,446	8,513억
2026-05-18	152,900	182,200	150,200	182,200	42,000	+29.96%	4,398,397	8,014억
2026-05-15	177,500	183,500	136,100	140,200	-27,800	-16.55%	3,442,374	4,826억
2026-05-14	167,000	173,000	161,600	168,000	0	0.00%	762,299	1,281억
2026-05-13	145,000	168,600	143,200	168,000	12,000	+7.69%	1,143,499	1,921억
2026-05-12	165,900	174,900	133,800	156,000	-7,800	-4.76%	1,501,914	2,343억
2026-05-11	145,900	176,800	144,200	163,800	24,900	+17.93%	2,036,596	3,336억
2026-05-08	132,400	141,800	127,000	138,900	3,800	+2.81%	1,101,865	1,530억
2026-05-07	127,700	137,900	124,200	135,100	7,500	+5.88%	1,411,657	1,907억
2026-05-06	129,400	129,400	123,500	127,600	1,000	+0.79%	942,151	1,202억
2026-05-04	126,600	129,000	122,000	126,600	600	+0.48%	760,297	963억
2026-04-30	126,000	129,700	122,500	126,000	100	+0.08%	794,993	1,002억
2026-04-29	114,000	129,400	113,900	125,900	-4,600	-3.52%	1,758,629	2,214억
2026-04-28	126,000	136,700	115,900	130,500	4,500	+3.57%	1,355,729	1,769억
2026-04-27	125,000	130,700	121,100	126,000	2,100	+1.69%	1,233,741	1,555억
2026-04-24	116,200	138,900	112,000	123,900	7,700	+6.63%	3,985,537	4,938억
2026-04-23	120,400	120,500	110,400	116,200	-4,200	-3.49%	1,773,365	2,061억
2026-04-22	120,000	126,300	107,800	120,400	1,500	+1.26%	8,157,253	9,821억
2026-04-21	95,900	118,900	93,400	118,900	27,400	+29.95%	10,106,965	1조 2,017억
2026-04-20	71,900	91,500	70,300	91,500	21,100	+29.97%	9,568,429	8,755억
2026-04-17	72,300	72,300	68,200	70,400	-1,900	-2.63%	982,362	692억
2026-04-16	71,300	74,300	70,700	72,300	1,700	+2.41%	1,679,788	1,214억
2026-04-15	68,700	73,600	67,900	70,600	7,000	+11.01%	2,892,082	2,042억
2026-04-14	64,700	65,100	63,300	63,600	300	+0.47%	762,014	485억
2026-04-13	61,800	64,900	61,000	63,300	-100	-0.16%	661,847	419억
2026-04-10	65,300	65,800	63,200	63,400	-400	-0.63%	813,909	516억
2026-04-09	66,600	67,900	63,100	63,800	-4,200	-6.18%	1,048,296	669억
2026-04-08	65,200	69,700	63,700	68,000	7,500	+12.40%	1,752,272	1,192억
2026-04-07	63,000	64,300	58,950	60,500	-500	-0.82%	888,675	538억
2026-04-06	62,300	64,700	60,600	61,000	-1,200	-1.93%	717,769	438억
2026-04-03	63,600	65,900	61,700	62,200	1,400	+2.30%	883,168	549억
2026-04-02	65,700	66,900	59,600	60,800	-4,400	-6.75%	1,112,652	676억
2026-04-01	65,900	66,000	62,900	65,200	4,500	+7.41%	1,037,759	677억
2026-03-31	62,000	63,500	59,800	60,700	-3,500	-5.45%	1,104,721	671억
2026-03-30	66,100	67,400	63,700	64,200	-7,100	-9.96%	1,107,674	711억
2026-03-27	68,800	71,900	68,500	71,300	—	—	1,141,295	814억

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