성도이엔지
037350KOSDAQ· 건축 기술, 엔지니어링 및 기타 과학기술 서비스업7,430원+250 (+3.48%)전일 종가 2026-09-18
52주 위치
4,69014,45028%신고가 대비 -48.58%
- 시가총액
- 1,130억
- PER
- 5.57
- PBR
- 0.38
- EPS(TTM)
- 1,335원
- BPS
- 19,693원
- 배당수익률
- 3.36%
- 자사주비율
- 1.69%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -8.0% | -18.8% | -39.3% | +23.6% | +45.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 7,300 | 7,480 | 7,280 | 7,430 | 250 | +3.48% | 102,191 | 7.59억 |
| 2026-09-17 | 7,130 | 7,260 | 7,100 | 7,180 | 50 | +0.70% | 57,970 | 4.16억 |
| 2026-09-16 | 7,180 | 7,180 | 7,040 | 7,130 | -60 | -0.83% | 53,565 | 3.82억 |
| 2026-09-15 | 7,110 | 7,260 | 7,030 | 7,190 | 80 | +1.13% | 61,687 | 4.44억 |
| 2026-09-14 | 7,300 | 7,300 | 7,050 | 7,110 | -220 | -3.00% | 59,753 | 4.25억 |
| 2026-09-11 | 7,220 | 7,390 | 7,170 | 7,330 | -10 | -0.14% | 70,324 | 5.15억 |
| 2026-09-10 | 7,280 | 7,410 | 7,110 | 7,340 | 50 | +0.69% | 109,255 | 8.02억 |
| 2026-09-09 | 7,310 | 7,440 | 7,260 | 7,290 | -20 | -0.27% | 65,782 | 4.8억 |
| 2026-09-08 | 7,410 | 8,010 | 7,300 | 7,310 | -100 | -1.35% | 287,248 | 21억 |
| 2026-09-07 | 7,280 | 7,500 | 7,200 | 7,410 | 280 | +3.93% | 103,133 | 7.64억 |
| 2026-09-04 | 7,000 | 7,240 | 7,000 | 7,130 | 140 | +2.00% | 74,512 | 5.31억 |
| 2026-09-03 | 7,250 | 7,250 | 6,930 | 6,990 | -90 | -1.27% | 90,712 | 6.34억 |
| 2026-09-02 | 7,200 | 7,270 | 7,020 | 7,080 | -220 | -3.01% | 73,545 | 5.21억 |
| 2026-09-01 | 7,470 | 7,490 | 7,230 | 7,300 | -170 | -2.28% | 124,379 | 9.08억 |
| 2026-08-31 | 7,490 | 7,490 | 7,210 | 7,470 | -70 | -0.93% | 67,822 | 5.07억 |
| 2026-08-28 | 7,370 | 7,650 | 7,330 | 7,540 | 170 | +2.31% | 108,504 | 8.18억 |
| 2026-08-27 | 7,520 | 7,560 | 7,300 | 7,370 | -130 | -1.73% | 124,692 | 9.19억 |
| 2026-08-26 | 7,440 | 7,540 | 7,300 | 7,500 | 60 | +0.81% | 41,799 | 3.13억 |
| 2026-08-25 | 7,060 | 7,440 | 6,900 | 7,440 | 260 | +3.62% | 82,190 | 6.11억 |
| 2026-08-24 | 7,300 | 7,370 | 7,110 | 7,180 | -90 | -1.24% | 74,020 | 5.31억 |
| 2026-08-21 | 7,640 | 7,770 | 7,240 | 7,270 | -530 | -6.79% | 164,533 | 11.96억 |
| 2026-08-20 | 7,810 | 7,960 | 7,690 | 7,800 | 140 | +1.83% | 100,419 | 7.83억 |
| 2026-08-19 | 7,800 | 7,970 | 7,500 | 7,660 | -420 | -5.20% | 145,947 | 11.18억 |
| 2026-08-18 | 8,500 | 8,600 | 8,000 | 8,080 | -360 | -4.27% | 232,324 | 18.77억 |
| 2026-08-14 | 8,600 | 8,610 | 8,230 | 8,440 | 10 | +0.12% | 133,559 | 11.27억 |
| 2026-08-13 | 8,470 | 8,560 | 8,300 | 8,430 | 80 | +0.96% | 124,442 | 10.49억 |
| 2026-08-12 | 8,280 | 8,380 | 8,200 | 8,350 | 90 | +1.09% | 98,165 | 8.2억 |
| 2026-08-11 | 7,970 | 8,420 | 7,900 | 8,260 | 230 | +2.86% | 184,274 | 15.22억 |
| 2026-08-10 | 7,580 | 8,150 | 7,570 | 8,030 | 530 | +7.07% | 195,976 | 15.74억 |
| 2026-08-07 | 7,590 | 7,740 | 7,310 | 7,500 | -60 | -0.79% | 98,610 | 7.4억 |
| 2026-08-06 | 7,620 | 7,720 | 7,410 | 7,560 | -210 | -2.70% | 204,973 | 15.5억 |
| 2026-08-05 | 7,550 | 7,770 | 7,430 | 7,770 | 470 | +6.44% | 161,415 | 12.54억 |
| 2026-08-04 | 7,270 | 7,350 | 7,060 | 7,300 | 210 | +2.96% | 152,815 | 11.16억 |
| 2026-08-03 | 7,070 | 7,340 | 6,950 | 7,090 | -130 | -1.80% | 155,541 | 11.03억 |
| 2026-07-31 | 6,800 | 7,330 | 6,750 | 7,220 | 960 | +15.34% | 191,912 | 13.86억 |
| 2026-07-30 | 6,080 | 6,560 | 6,080 | 6,260 | 20 | +0.32% | 157,152 | 9.84억 |
| 2026-07-29 | 6,970 | 7,110 | 5,930 | 6,240 | -660 | -9.57% | 338,621 | 21.13억 |
| 2026-07-28 | 7,550 | 7,660 | 6,830 | 6,900 | -990 | -12.55% | 203,232 | 14.02억 |
| 2026-07-27 | 7,980 | 8,020 | 7,750 | 7,890 | 130 | +1.68% | 108,581 | 8.57억 |
| 2026-07-24 | 8,390 | 8,390 | 7,760 | 7,760 | -640 | -7.62% | 190,706 | 14.8억 |
| 2026-07-23 | 8,200 | 8,420 | 8,080 | 8,400 | 380 | +4.74% | 136,288 | 11.45억 |
| 2026-07-22 | 8,230 | 8,410 | 8,000 | 8,020 | 20 | +0.25% | 149,633 | 12억 |
| 2026-07-21 | 7,850 | 8,140 | 7,760 | 8,000 | 60 | +0.76% | 147,242 | 11.78억 |
| 2026-07-20 | 8,340 | 8,550 | 7,860 | 7,940 | -460 | -5.48% | 175,789 | 13.96억 |
| 2026-07-16 | 8,600 | 8,810 | 8,260 | 8,400 | -500 | -5.62% | 111,588 | 9.37억 |
| 2026-07-15 | 8,550 | 8,980 | 8,390 | 8,900 | 770 | +9.47% | 158,429 | 14.1억 |
| 2026-07-14 | 8,330 | 8,620 | 7,720 | 8,130 | -200 | -2.40% | 182,481 | 14.84억 |
| 2026-07-13 | 9,000 | 9,340 | 8,330 | 8,330 | -270 | -3.14% | 271,064 | 22.58억 |
| 2026-07-10 | 8,010 | 8,700 | 8,010 | 8,600 | 790 | +10.12% | 217,533 | 18.71억 |
| 2026-07-09 | 7,910 | 8,240 | 7,760 | 7,810 | -30 | -0.38% | 194,579 | 15.2억 |
| 2026-07-08 | 8,240 | 8,630 | 7,750 | 7,840 | -810 | -9.36% | 313,388 | 24.57억 |
| 2026-07-07 | 9,080 | 9,230 | 8,480 | 8,650 | -510 | -5.57% | 265,992 | 23.01억 |
| 2026-07-06 | 9,710 | 9,730 | 8,880 | 9,160 | -550 | -5.66% | 308,133 | 28.22억 |
| 2026-07-03 | 9,330 | 9,710 | 8,640 | 9,710 | 420 | +4.52% | 499,756 | 48.53억 |
| 2026-07-02 | 10,550 | 10,640 | 9,260 | 9,290 | -1,910 | -17.05% | 774,740 | 71.97억 |
| 2026-07-01 | 9,970 | 11,640 | 9,820 | 11,200 | 1,310 | +13.25% | 1,870,898 | 210억 |
| 2026-06-30 | 10,040 | 10,140 | 9,580 | 9,890 | -50 | -0.50% | 448,139 | 44.32억 |
| 2026-06-29 | 9,500 | 10,100 | 9,130 | 9,940 | 1,130 | +12.83% | 611,247 | 60.76억 |
| 2026-06-26 | 9,240 | 9,530 | 8,500 | 8,810 | -120 | -1.34% | 394,491 | 34.75억 |
| 2026-06-25 | 9,510 | 10,410 | 8,860 | 8,930 | -230 | -2.51% | 598,389 | 53.44억 |
| 2026-06-24 | 9,480 | 9,820 | 8,710 | 9,160 | -200 | -2.14% | 388,872 | 35.62억 |
| 2026-06-23 | 10,340 | 10,800 | 9,360 | 9,360 | -780 | -7.69% | 914,821 | 85.63억 |
| 2026-06-22 | 9,280 | 10,920 | 9,200 | 10,140 | 860 | +9.27% | 1,104,540 | 112억 |
| 2026-06-19 | 9,590 | 10,540 | 9,090 | 9,280 | 130 | +1.42% | 865,154 | 80.29억 |
| 2026-06-18 | 9,200 | 9,380 | 8,950 | 9,150 | -100 | -1.08% | 122,695 | 11.23억 |
| 2026-06-17 | 9,020 | 9,300 | 9,000 | 9,250 | 160 | +1.76% | 111,203 | 10.29억 |
| 2026-06-16 | 9,450 | 9,490 | 9,000 | 9,090 | -350 | -3.71% | 136,723 | 12.43억 |
| 2026-06-15 | 9,450 | 9,730 | 9,240 | 9,440 | 90 | +0.96% | 171,864 | 16.22억 |
| 2026-06-12 | 9,260 | 9,550 | 9,130 | 9,350 | 360 | +4.00% | 308,455 | 28.84억 |
| 2026-06-11 | 8,600 | 9,000 | 8,320 | 8,990 | 390 | +4.53% | 219,130 | 19.7억 |
| 2026-06-10 | 8,500 | 8,840 | 8,200 | 8,600 | -30 | -0.35% | 1 | 8,600원 |
| 2026-06-09 | 8,000 | 8,690 | 7,800 | 8,630 | 940 | +12.22% | 154,602 | 13.34억 |
| 2026-06-08 | 8,110 | 8,270 | 7,660 | 7,690 | -860 | -10.06% | 183,986 | 14.15억 |
| 2026-06-05 | 8,950 | 8,960 | 8,290 | 8,550 | -410 | -4.58% | 115,832 | 9.9억 |
| 2026-06-04 | 8,660 | 9,210 | 8,630 | 8,960 | 330 | +3.82% | 201,928 | 18.09억 |
| 2026-06-02 | 8,900 | 8,900 | 8,410 | 8,630 | -350 | -3.90% | 204,900 | 17.68억 |
| 2026-06-01 | 9,320 | 9,340 | 8,820 | 8,980 | -330 | -3.54% | 229,509 | 20.61억 |
| 2026-05-29 | 9,930 | 10,160 | 9,160 | 9,310 | -580 | -5.86% | 253,121 | 23.57억 |
| 2026-05-28 | 10,210 | 10,230 | 9,420 | 9,890 | -340 | -3.32% | 218,302 | 21.59억 |
| 2026-05-27 | 11,240 | 11,240 | 10,190 | 10,230 | -750 | -6.83% | 253,903 | 25.97억 |
| 2026-05-26 | 11,410 | 11,570 | 10,830 | 10,980 | 120 | +1.10% | 531,196 | 58.33억 |
| 2026-05-22 | 10,250 | 10,900 | 10,250 | 10,860 | 820 | +8.17% | 256,344 | 27.84억 |
| 2026-05-21 | 9,910 | 10,220 | 9,910 | 10,040 | 460 | +4.80% | 261,252 | 26.23억 |
| 2026-05-20 | 9,900 | 10,040 | 9,300 | 9,580 | -450 | -4.49% | 161,543 | 15.48억 |
| 2026-05-19 | 10,420 | 10,420 | 9,810 | 10,030 | -400 | -3.84% | 189,463 | 19억 |
| 2026-05-18 | 10,390 | 10,580 | 9,750 | 10,430 | 20 | +0.19% | 287,093 | 29.94억 |
| 2026-05-15 | 11,290 | 11,650 | 10,230 | 10,410 | -490 | -4.50% | 514,625 | 53.57억 |
| 2026-05-14 | 11,190 | 11,240 | 10,610 | 10,900 | -270 | -2.42% | 269,792 | 29.41억 |
| 2026-05-13 | 11,250 | 11,490 | 11,100 | 11,170 | -360 | -3.12% | 197,120 | 22.02억 |
| 2026-05-12 | 12,000 | 12,000 | 11,130 | 11,530 | -470 | -3.92% | 288,221 | 33.23억 |
| 2026-05-11 | 12,570 | 12,590 | 11,880 | 12,000 | -260 | -2.12% | 252,357 | 30.28억 |
| 2026-05-08 | 12,390 | 12,510 | 12,000 | 12,260 | -120 | -0.97% | 310,771 | 38.1억 |
| 2026-05-07 | 13,110 | 13,110 | 12,220 | 12,380 | -700 | -5.35% | 357,335 | 44.24억 |
| 2026-05-06 | 13,600 | 13,740 | 12,910 | 13,080 | -180 | -1.36% | 375,091 | 49.06억 |
| 2026-05-04 | 13,530 | 13,770 | 13,170 | 13,260 | -30 | -0.23% | 414,291 | 54.93억 |
| 2026-04-30 | 13,710 | 13,750 | 13,100 | 13,290 | -410 | -2.99% | 213,380 | 28.36억 |
| 2026-04-29 | 13,700 | 13,800 | 13,370 | 13,700 | 0 | 0.00% | 186,462 | 25.55억 |
| 2026-04-28 | 13,900 | 13,900 | 13,250 | 13,700 | -210 | -1.51% | 217,521 | 29.8억 |
| 2026-04-27 | 14,000 | 14,450 | 13,610 | 13,910 | 410 | +3.04% | 500,285 | 69.59억 |
| 2026-04-24 | 12,450 | 13,500 | 12,320 | 13,500 | 1,200 | +9.76% | 673,539 | 90.93억 |
| 2026-04-23 | 12,380 | 12,560 | 12,140 | 12,300 | 100 | +0.82% | 303,775 | 37.36억 |
| 2026-04-22 | 12,210 | 12,210 | 11,800 | 12,200 | -80 | -0.65% | 187,824 | 22.91억 |
| 2026-04-21 | 12,570 | 12,750 | 12,070 | 12,280 | -50 | -0.41% | 228,157 | 28.02억 |
| 2026-04-20 | 12,440 | 12,720 | 12,150 | 12,330 | -220 | -1.75% | 209,296 | 25.81억 |
| 2026-04-17 | 11,880 | 12,750 | 11,850 | 12,550 | 670 | +5.64% | 429,066 | 53.85억 |
| 2026-04-16 | 11,710 | 11,970 | 11,370 | 11,880 | 200 | +1.71% | 237,341 | 28.2억 |
| 2026-04-15 | 11,920 | 11,980 | 11,500 | 11,680 | 480 | +4.29% | 345,699 | 40.38억 |
| 2026-04-14 | 10,940 | 11,350 | 10,810 | 11,200 | 550 | +5.16% | 272,254 | 30.49억 |
| 2026-04-13 | 10,600 | 10,870 | 10,460 | 10,650 | -110 | -1.02% | 161,720 | 17.22억 |
| 2026-04-10 | 10,300 | 10,900 | 10,250 | 10,760 | 760 | +7.60% | 235,273 | 25.32억 |
| 2026-04-09 | 10,150 | 10,170 | 9,770 | 10,000 | -270 | -2.63% | 152,060 | 15.21억 |
| 2026-04-08 | 9,910 | 10,360 | 9,770 | 10,270 | 850 | +9.02% | 244,799 | 25.14억 |
| 2026-04-07 | 9,390 | 9,760 | 9,270 | 9,420 | 260 | +2.84% | 202,761 | 19.1억 |
| 2026-04-06 | 9,380 | 9,500 | 9,130 | 9,160 | -180 | -1.93% | 108,998 | 9.98억 |
| 2026-04-03 | 9,300 | 9,650 | 9,300 | 9,340 | 240 | +2.64% | 125,629 | 11.73억 |
| 2026-04-02 | 10,150 | 10,150 | 9,000 | 9,100 | -960 | -9.54% | 298,433 | 27.16억 |
| 2026-04-01 | 9,670 | 10,120 | 9,650 | 10,060 | 770 | +8.29% | 247,797 | 24.93억 |
| 2026-03-31 | 9,550 | 9,660 | 9,220 | 9,290 | -530 | -5.40% | 239,801 | 22.28억 |
| 2026-03-30 | 9,700 | 9,950 | 9,520 | 9,820 | -390 | -3.82% | 152,798 | 15억 |
| 2026-03-27 | 10,010 | 10,340 | 9,880 | 10,210 | — | — | 341,573 | 34.87억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)