희림
037440KOSDAQ· 건축 기술, 엔지니어링 및 기타 과학기술 서비스업4,200원+50 (+1.20%)마감
52주 위치
3,0957,46025%신고가 대비 -43.70%
- 시가총액
- 585억
- PER
- 7.01
- PBR
- 0.65
- EPS(TTM)
- 599원
- BPS
- 6,468원
- 자사주비율
- 7.23%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +8.0% | +0.6% | -4.2% | -9.0% | -6.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 4,185 | 4,285 | 4,180 | 4,200 | 50 | +1.20% | 160,527 | 6.74억 |
| 2026-09-21 | 4,230 | 4,230 | 4,145 | 4,150 | -80 | -1.89% | 125,971 | 5.23억 |
| 2026-09-18 | 4,270 | 4,340 | 4,175 | 4,230 | 10 | +0.24% | 187,182 | 7.92억 |
| 2026-09-17 | 4,130 | 4,300 | 4,130 | 4,220 | 110 | +2.68% | 206,503 | 8.71억 |
| 2026-09-16 | 4,205 | 4,205 | 4,010 | 4,110 | -80 | -1.91% | 118,060 | 4.85억 |
| 2026-09-15 | 4,130 | 4,245 | 4,130 | 4,190 | 30 | +0.72% | 131,172 | 5.5억 |
| 2026-09-14 | 4,180 | 4,245 | 4,125 | 4,160 | -60 | -1.42% | 117,462 | 4.89억 |
| 2026-09-11 | 4,235 | 4,270 | 4,120 | 4,220 | -25 | -0.59% | 135,930 | 5.74억 |
| 2026-09-10 | 4,220 | 4,290 | 4,165 | 4,245 | -10 | -0.24% | 147,629 | 6.27억 |
| 2026-09-09 | 4,275 | 4,325 | 4,230 | 4,255 | -10 | -0.23% | 156,542 | 6.66억 |
| 2026-09-08 | 4,335 | 4,450 | 4,255 | 4,265 | -75 | -1.73% | 308,036 | 13.14억 |
| 2026-09-07 | 4,310 | 4,465 | 4,260 | 4,340 | -45 | -1.03% | 359,064 | 15.58억 |
| 2026-09-04 | 4,265 | 4,385 | 4,205 | 4,385 | 100 | +2.33% | 390,530 | 17.12억 |
| 2026-09-03 | 4,150 | 4,575 | 4,075 | 4,285 | 185 | +4.51% | 2,270,910 | 97.31억 |
| 2026-09-02 | 4,125 | 4,215 | 4,050 | 4,100 | -80 | -1.91% | 170,316 | 6.98억 |
| 2026-09-01 | 4,245 | 4,245 | 4,080 | 4,180 | -80 | -1.88% | 277,516 | 11.6억 |
| 2026-08-31 | 4,265 | 4,290 | 4,165 | 4,260 | -75 | -1.73% | 284,519 | 12.12억 |
| 2026-08-28 | 4,400 | 4,530 | 4,270 | 4,335 | -70 | -1.59% | 464,556 | 20.14억 |
| 2026-08-27 | 4,280 | 4,590 | 4,200 | 4,405 | 35 | +0.80% | 1,453,985 | 64.05억 |
| 2026-08-26 | 4,245 | 4,845 | 4,125 | 4,370 | 380 | +9.52% | 13,990,825 | 611억 |
| 2026-08-25 | 3,880 | 3,990 | 3,800 | 3,990 | 70 | +1.79% | 128,396 | 5.12억 |
| 2026-08-24 | 3,880 | 3,965 | 3,855 | 3,920 | 30 | +0.77% | 99,786 | 3.91억 |
| 2026-08-21 | 4,050 | 4,050 | 3,870 | 3,890 | -195 | -4.77% | 173,864 | 6.76억 |
| 2026-08-20 | 4,095 | 4,195 | 4,005 | 4,085 | -10 | -0.24% | 128,523 | 5.25억 |
| 2026-08-19 | 4,050 | 4,160 | 4,035 | 4,095 | -70 | -1.68% | 147,147 | 6.03억 |
| 2026-08-18 | 4,210 | 4,315 | 4,100 | 4,165 | -40 | -0.95% | 237,854 | 9.91억 |
| 2026-08-14 | 4,205 | 4,255 | 4,080 | 4,205 | 0 | 0.00% | 186,546 | 7.84억 |
| 2026-08-13 | 4,250 | 4,385 | 4,175 | 4,205 | -25 | -0.59% | 385,905 | 16.23억 |
| 2026-08-12 | 4,100 | 4,945 | 4,030 | 4,230 | 95 | +2.30% | 3,133,984 | 133억 |
| 2026-08-11 | 4,040 | 4,175 | 4,020 | 4,135 | 65 | +1.60% | 154,650 | 6.39억 |
| 2026-08-10 | 3,905 | 4,085 | 3,905 | 4,070 | 170 | +4.36% | 184,061 | 7.49억 |
| 2026-08-07 | 3,955 | 4,020 | 3,850 | 3,900 | -85 | -2.13% | 101,413 | 3.96억 |
| 2026-08-06 | 4,030 | 4,100 | 3,905 | 3,985 | -50 | -1.24% | 127,822 | 5.09억 |
| 2026-08-05 | 3,950 | 4,055 | 3,890 | 4,035 | 195 | +5.08% | 212,272 | 8.57억 |
| 2026-08-04 | 3,655 | 3,850 | 3,655 | 3,840 | 190 | +5.21% | 183,548 | 7.05억 |
| 2026-08-03 | 3,580 | 3,710 | 3,555 | 3,650 | 75 | +2.10% | 152,820 | 5.58억 |
| 2026-07-31 | 3,400 | 3,590 | 3,340 | 3,575 | 240 | +7.20% | 169,358 | 6.05억 |
| 2026-07-30 | 3,095 | 3,465 | 3,095 | 3,335 | -35 | -1.04% | 209,798 | 7억 |
| 2026-07-29 | 3,535 | 3,575 | 3,270 | 3,370 | -160 | -4.53% | 338,046 | 11.39억 |
| 2026-07-28 | 3,645 | 3,650 | 3,500 | 3,530 | -165 | -4.47% | 163,266 | 5.76억 |
| 2026-07-27 | 3,725 | 3,790 | 3,650 | 3,695 | 55 | +1.51% | 113,249 | 4.18억 |
| 2026-07-24 | 3,690 | 3,750 | 3,590 | 3,640 | -110 | -2.93% | 149,568 | 5.44억 |
| 2026-07-23 | 3,535 | 3,785 | 3,535 | 3,750 | 200 | +5.63% | 186,936 | 7.01억 |
| 2026-07-22 | 3,580 | 3,675 | 3,535 | 3,550 | 5 | +0.14% | 164,543 | 5.84억 |
| 2026-07-21 | 3,515 | 3,620 | 3,515 | 3,545 | -50 | -1.39% | 143,918 | 5.1억 |
| 2026-07-20 | 3,560 | 3,645 | 3,500 | 3,595 | -95 | -2.57% | 186,326 | 6.7억 |
| 2026-07-16 | 3,835 | 3,855 | 3,660 | 3,690 | -170 | -4.40% | 175,965 | 6.49억 |
| 2026-07-15 | 3,775 | 3,900 | 3,745 | 3,860 | 180 | +4.89% | 172,838 | 6.67억 |
| 2026-07-14 | 3,750 | 3,855 | 3,600 | 3,680 | -50 | -1.34% | 243,596 | 8.96억 |
| 2026-07-13 | 3,940 | 4,100 | 3,730 | 3,730 | -300 | -7.44% | 382,769 | 14.28억 |
| 2026-07-10 | 3,800 | 4,200 | 3,800 | 4,030 | 240 | +6.33% | 609,808 | 24.58억 |
| 2026-07-09 | 3,750 | 3,925 | 3,740 | 3,790 | -95 | -2.45% | 347,139 | 13.16억 |
| 2026-07-08 | 4,025 | 4,140 | 3,865 | 3,885 | -215 | -5.24% | 557,326 | 21.65억 |
| 2026-07-07 | 3,870 | 4,825 | 3,815 | 4,100 | 190 | +4.86% | 5,787,164 | 237억 |
| 2026-07-06 | 3,880 | 4,175 | 3,810 | 3,910 | 60 | +1.56% | 1,069,652 | 41.82억 |
| 2026-07-03 | 4,090 | 4,100 | 3,700 | 3,850 | -335 | -8.00% | 1,003,613 | 38.64억 |
| 2026-07-02 | 3,930 | 4,950 | 3,850 | 4,185 | 275 | +7.03% | 8,733,072 | 365억 |
| 2026-07-01 | 3,860 | 3,975 | 3,660 | 3,910 | 160 | +4.27% | 447,184 | 17.48억 |
| 2026-06-30 | 3,950 | 4,075 | 3,725 | 3,750 | -180 | -4.58% | 166,157 | 6.23억 |
| 2026-06-29 | 3,530 | 3,930 | 3,530 | 3,930 | 370 | +10.39% | 246,798 | 9.7억 |
| 2026-06-26 | 3,770 | 3,780 | 3,505 | 3,560 | -205 | -5.44% | 378,994 | 13.49억 |
| 2026-06-25 | 3,905 | 3,995 | 3,700 | 3,765 | -125 | -3.21% | 272,764 | 10.27억 |
| 2026-06-24 | 3,900 | 4,055 | 3,845 | 3,890 | -90 | -2.26% | 280,454 | 10.91억 |
| 2026-06-23 | 4,125 | 4,380 | 3,980 | 3,980 | -195 | -4.67% | 489,732 | 19.49억 |
| 2026-06-22 | 4,055 | 4,585 | 4,000 | 4,175 | 5 | +0.12% | 726,600 | 30.34억 |
| 2026-06-19 | 4,545 | 4,630 | 4,095 | 4,170 | -375 | -8.25% | 683,873 | 28.52억 |
| 2026-06-18 | 5,110 | 5,110 | 4,530 | 4,545 | -605 | -11.75% | 806,094 | 36.64억 |
| 2026-06-17 | 5,590 | 5,590 | 5,080 | 5,150 | -260 | -4.81% | 793,736 | 40.88억 |
| 2026-06-16 | 5,300 | 6,000 | 5,060 | 5,410 | 90 | +1.69% | 3,270,947 | 177억 |
| 2026-06-15 | 6,100 | 6,450 | 5,320 | 5,320 | -260 | -4.66% | 2,902,223 | 154억 |
| 2026-06-12 | 5,610 | 6,130 | 5,240 | 5,580 | 860 | +18.22% | 4,715,915 | 263억 |
| 2026-06-11 | 4,620 | 4,790 | 4,570 | 4,720 | -80 | -1.67% | 166,270 | 7.85억 |
| 2026-06-10 | 4,655 | 4,880 | 4,590 | 4,800 | -80 | -1.64% | 798 | 383만 |
| 2026-06-09 | 4,690 | 4,965 | 4,675 | 4,880 | 315 | +6.90% | 251,978 | 12.3억 |
| 2026-06-08 | 4,570 | 4,900 | 4,510 | 4,565 | -435 | -8.70% | 293,771 | 13.41억 |
| 2026-06-05 | 5,020 | 5,220 | 4,955 | 5,000 | -60 | -1.19% | 229,685 | 11.48억 |
| 2026-06-04 | 4,885 | 5,150 | 4,830 | 5,060 | 130 | +2.64% | 321,678 | 16.28억 |
| 2026-06-02 | 4,795 | 5,160 | 4,715 | 4,930 | -25 | -0.50% | 350,746 | 17.29억 |
| 2026-06-01 | 5,280 | 5,350 | 4,915 | 4,955 | -765 | -13.37% | 713,527 | 35.36억 |
| 2026-05-29 | 5,500 | 5,810 | 4,995 | 5,720 | 440 | +8.33% | 1,265,335 | 72.38억 |
| 2026-05-28 | 5,560 | 5,590 | 5,000 | 5,280 | -330 | -5.88% | 575,528 | 30.39억 |
| 2026-05-27 | 5,720 | 5,720 | 5,420 | 5,610 | -180 | -3.11% | 566,573 | 31.78억 |
| 2026-05-26 | 6,060 | 6,130 | 5,720 | 5,790 | -60 | -1.03% | 863,057 | 49.97억 |
| 2026-05-22 | 5,930 | 6,020 | 5,600 | 5,850 | 180 | +3.17% | 828,888 | 48.49억 |
| 2026-05-21 | 5,810 | 5,950 | 5,520 | 5,670 | 380 | +7.18% | 1,141,049 | 64.7억 |
| 2026-05-20 | 5,350 | 5,350 | 5,080 | 5,290 | -110 | -2.04% | 302,331 | 15.99억 |
| 2026-05-19 | 5,480 | 5,550 | 5,250 | 5,400 | -40 | -0.74% | 634,406 | 34.26억 |
| 2026-05-18 | 5,580 | 5,620 | 5,300 | 5,440 | -320 | -5.56% | 715,514 | 38.92억 |
| 2026-05-15 | 6,200 | 6,330 | 5,590 | 5,760 | -340 | -5.57% | 811,629 | 46.75억 |
| 2026-05-14 | 6,180 | 6,530 | 6,030 | 6,100 | 50 | +0.83% | 1,426,201 | 87억 |
| 2026-05-13 | 5,990 | 6,180 | 5,930 | 6,050 | -80 | -1.31% | 586,224 | 35.47억 |
| 2026-05-12 | 6,540 | 6,540 | 6,010 | 6,130 | -510 | -7.68% | 1,597,235 | 97.91억 |
| 2026-05-11 | 6,830 | 7,080 | 6,510 | 6,640 | -520 | -7.26% | 2,149,035 | 143억 |
| 2026-05-08 | 6,990 | 7,400 | 6,900 | 7,160 | -300 | -4.02% | 6,947,642 | 497억 |
| 2026-05-07 | 6,200 | 7,460 | 6,010 | 7,460 | 1,720 | +29.97% | 10,068,380 | 751억 |
| 2026-05-06 | 5,900 | 6,000 | 5,660 | 5,740 | -150 | -2.55% | 353,942 | 20.32억 |
| 2026-05-04 | 5,950 | 6,000 | 5,800 | 5,890 | -60 | -1.01% | 356,985 | 21.03억 |
| 2026-04-30 | 6,080 | 6,080 | 5,860 | 5,950 | -120 | -1.98% | 447,926 | 26.65억 |
| 2026-04-29 | 6,000 | 6,090 | 5,920 | 6,070 | 10 | +0.17% | 309,162 | 18.77억 |
| 2026-04-28 | 6,040 | 6,340 | 5,980 | 6,060 | 40 | +0.66% | 874,768 | 53.01억 |
| 2026-04-27 | 6,050 | 6,150 | 5,950 | 6,020 | -100 | -1.63% | 464,830 | 27.98억 |
| 2026-04-24 | 6,030 | 6,120 | 5,940 | 6,120 | 50 | +0.82% | 410,058 | 25.1억 |
| 2026-04-23 | 6,180 | 6,280 | 5,890 | 6,070 | -40 | -0.65% | 688,884 | 41.82억 |
| 2026-04-22 | 6,150 | 6,350 | 5,880 | 6,110 | -250 | -3.93% | 1,156,582 | 70.67억 |
| 2026-04-21 | 6,100 | 7,000 | 6,050 | 6,360 | 280 | +4.61% | 11,522,647 | 733억 |
| 2026-04-20 | 5,790 | 6,230 | 5,660 | 6,080 | 130 | +2.18% | 795,859 | 48.39억 |
| 2026-04-17 | 5,810 | 6,180 | 5,690 | 5,950 | 70 | +1.19% | 1,121,350 | 66.72억 |
| 2026-04-16 | 6,140 | 6,140 | 5,740 | 5,880 | -260 | -4.23% | 958,770 | 56.38억 |
| 2026-04-15 | 6,300 | 6,640 | 6,080 | 6,140 | -120 | -1.92% | 2,779,374 | 171억 |
| 2026-04-14 | 6,490 | 6,770 | 5,940 | 6,260 | 210 | +3.47% | 7,490,655 | 469억 |
| 2026-04-13 | 5,880 | 6,280 | 5,840 | 6,050 | -160 | -2.58% | 2,146,628 | 130억 |
| 2026-04-10 | 6,800 | 6,800 | 6,070 | 6,210 | 10 | +0.16% | 4,609,658 | 286억 |
| 2026-04-09 | 5,540 | 6,880 | 5,480 | 6,200 | 760 | +13.97% | 19,537,407 | 1,211억 |
| 2026-04-08 | 4,330 | 5,440 | 4,300 | 5,440 | 1,255 | +29.99% | 5,176,138 | 282억 |
| 2026-04-07 | 4,100 | 4,230 | 4,100 | 4,185 | 75 | +1.82% | 60,469 | 2.53억 |
| 2026-04-06 | 4,185 | 4,200 | 3,900 | 4,110 | -75 | -1.79% | 77,459 | 3.18억 |
| 2026-04-03 | 4,130 | 4,200 | 4,070 | 4,185 | 120 | +2.95% | 27,204 | 1.14억 |
| 2026-04-02 | 4,310 | 4,360 | 4,000 | 4,065 | -250 | -5.79% | 108,249 | 4.4억 |
| 2026-04-01 | 4,215 | 4,330 | 4,170 | 4,315 | 270 | +6.67% | 137,611 | 5.94억 |
| 2026-03-31 | 4,050 | 4,150 | 4,000 | 4,045 | — | — | 43,454 | 1.76억 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)