세중
039310KOSDAQ· 출판업1,283원+33 (+2.64%)전일 종가 2026-09-18
52주 위치
8302,90022%신고가 대비 -55.76%
- 시가총액
- 233억
- PBR
- 0.23
- EPS(TTM)
- -152원
- BPS
- 5,478원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -16.7% | +29.6% | -30.9% | -5.2% | -15.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,255 | 1,310 | 1,255 | 1,283 | 33 | +2.64% | 15,089 | 1,936만 |
| 2026-09-17 | 1,255 | 1,289 | 1,235 | 1,250 | 10 | +0.81% | 26,515 | 3,314만 |
| 2026-09-16 | 1,279 | 1,311 | 1,221 | 1,240 | -40 | -3.13% | 22,860 | 2,835만 |
| 2026-09-15 | 1,308 | 1,308 | 1,250 | 1,280 | -28 | -2.14% | 32,393 | 4,146만 |
| 2026-09-14 | 1,294 | 1,326 | 1,292 | 1,308 | 14 | +1.08% | 10,023 | 1,311만 |
| 2026-09-11 | 1,311 | 1,347 | 1,284 | 1,294 | -28 | -2.12% | 41,690 | 5,395만 |
| 2026-09-10 | 1,328 | 1,381 | 1,306 | 1,322 | -6 | -0.45% | 17,560 | 2,321만 |
| 2026-09-09 | 1,277 | 1,340 | 1,277 | 1,328 | 51 | +3.99% | 21,755 | 2,889만 |
| 2026-09-08 | 1,353 | 1,370 | 1,218 | 1,277 | -87 | -6.38% | 115,067 | 1.47억 |
| 2026-09-07 | 1,399 | 1,487 | 1,350 | 1,364 | -21 | -1.52% | 35,453 | 4,836만 |
| 2026-09-04 | 1,500 | 1,500 | 1,351 | 1,385 | -82 | -5.59% | 57,094 | 7,908만 |
| 2026-09-03 | 1,549 | 1,549 | 1,402 | 1,467 | 2 | +0.14% | 23,843 | 3,498만 |
| 2026-09-02 | 1,398 | 1,470 | 1,370 | 1,465 | 52 | +3.68% | 31,274 | 4,582만 |
| 2026-09-01 | 1,388 | 1,433 | 1,374 | 1,413 | 25 | +1.80% | 25,915 | 3,662만 |
| 2026-08-31 | 1,386 | 1,460 | 1,352 | 1,388 | 2 | +0.14% | 35,159 | 4,880만 |
| 2026-08-28 | 1,424 | 1,467 | 1,351 | 1,386 | -38 | -2.67% | 73,509 | 1.02억 |
| 2026-08-27 | 1,447 | 1,477 | 1,411 | 1,424 | -23 | -1.59% | 34,865 | 4,965만 |
| 2026-08-26 | 1,451 | 1,451 | 1,411 | 1,447 | -4 | -0.28% | 21,375 | 3,093만 |
| 2026-08-25 | 1,418 | 1,500 | 1,373 | 1,451 | 35 | +2.47% | 34,987 | 5,077만 |
| 2026-08-24 | 1,432 | 1,460 | 1,404 | 1,416 | -16 | -1.12% | 51,880 | 7,346만 |
| 2026-08-21 | 1,483 | 1,483 | 1,400 | 1,432 | -51 | -3.44% | 81,137 | 1.16억 |
| 2026-08-20 | 1,546 | 1,546 | 1,451 | 1,483 | -54 | -3.51% | 56,950 | 8,446만 |
| 2026-08-19 | 1,541 | 1,584 | 1,517 | 1,537 | -4 | -0.26% | 49,249 | 7,570만 |
| 2026-08-18 | 1,663 | 1,698 | 1,517 | 1,541 | -162 | -9.51% | 183,094 | 2.82억 |
| 2026-08-14 | 1,762 | 1,795 | 1,700 | 1,703 | -59 | -3.35% | 159,683 | 2.72억 |
| 2026-08-13 | 1,660 | 1,788 | 1,538 | 1,762 | 114 | +6.92% | 365,258 | 6.44억 |
| 2026-08-12 | 1,501 | 1,680 | 1,500 | 1,648 | 155 | +10.38% | 637,852 | 10.51억 |
| 2026-08-11 | 1,258 | 1,533 | 1,252 | 1,493 | 235 | +18.68% | 460,706 | 6.88억 |
| 2026-08-10 | 1,239 | 1,275 | 1,199 | 1,258 | 41 | +3.37% | 92,086 | 1.16억 |
| 2026-08-07 | 1,222 | 1,287 | 1,172 | 1,217 | -5 | -0.41% | 193,196 | 2.35억 |
| 2026-08-06 | 1,128 | 1,395 | 1,109 | 1,222 | 120 | +10.89% | 1,964,766 | 24.01억 |
| 2026-08-05 | 1,064 | 1,109 | 1,048 | 1,102 | 51 | +4.85% | 103,412 | 1.14억 |
| 2026-08-04 | 1,114 | 1,114 | 1,036 | 1,051 | -39 | -3.58% | 73,148 | 7,688만 |
| 2026-08-03 | 1,143 | 1,143 | 1,039 | 1,090 | -6 | -0.55% | 29,179 | 3,181만 |
| 2026-07-31 | 1,044 | 1,115 | 1,010 | 1,096 | 52 | +4.98% | 28,266 | 3,098만 |
| 2026-07-30 | 1,010 | 1,072 | 1,010 | 1,044 | -23 | -2.16% | 85,517 | 8,928만 |
| 2026-07-29 | 1,138 | 1,138 | 1,036 | 1,067 | -38 | -3.44% | 43,827 | 4,676만 |
| 2026-07-28 | 1,142 | 1,142 | 1,050 | 1,105 | 1 | +0.09% | 38,226 | 4,224만 |
| 2026-07-27 | 1,137 | 1,170 | 1,086 | 1,104 | -32 | -2.82% | 41,511 | 4,583만 |
| 2026-07-24 | 1,133 | 1,172 | 1,102 | 1,136 | 35 | +3.18% | 59,786 | 6,792만 |
| 2026-07-23 | 1,136 | 1,169 | 1,082 | 1,101 | -35 | -3.08% | 60,591 | 6,671만 |
| 2026-07-22 | 1,158 | 1,187 | 1,076 | 1,136 | -22 | -1.90% | 93,493 | 1.06억 |
| 2026-07-21 | 1,132 | 1,160 | 1,035 | 1,158 | 26 | +2.30% | 67,645 | 7,833만 |
| 2026-07-20 | 1,120 | 1,180 | 1,118 | 1,132 | -8 | -0.70% | 76,037 | 8,607만 |
| 2026-07-16 | 1,060 | 1,188 | 1,040 | 1,140 | 80 | +7.55% | 161,716 | 1.84억 |
| 2026-07-15 | 1,030 | 1,061 | 1,019 | 1,060 | 30 | +2.91% | 19,700 | 2,088만 |
| 2026-07-14 | 1,021 | 1,087 | 1,017 | 1,030 | 15 | +1.48% | 81,942 | 8,440만 |
| 2026-07-13 | 1,059 | 1,081 | 1,015 | 1,015 | -39 | -3.70% | 23,683 | 2,404만 |
| 2026-07-10 | 1,005 | 1,084 | 1,005 | 1,054 | 7 | +0.67% | 61,279 | 6,459만 |
| 2026-07-09 | 1,030 | 1,090 | 980 | 1,047 | 16 | +1.55% | 47,472 | 4,970만 |
| 2026-07-08 | 1,043 | 1,074 | 1,003 | 1,031 | -1 | -0.10% | 21,828 | 2,250만 |
| 2026-07-07 | 1,033 | 1,093 | 1,005 | 1,032 | -10 | -0.96% | 45,558 | 4,702만 |
| 2026-07-06 | 1,067 | 1,076 | 1,021 | 1,042 | -34 | -3.16% | 26,501 | 2,761만 |
| 2026-07-03 | 1,020 | 1,089 | 1,013 | 1,076 | 48 | +4.67% | 20,058 | 2,158만 |
| 2026-07-02 | 1,032 | 1,063 | 1,011 | 1,028 | -4 | -0.39% | 31,158 | 3,203만 |
| 2026-07-01 | 1,030 | 1,059 | 1,000 | 1,032 | 2 | +0.19% | 85,638 | 8,838만 |
| 2026-06-30 | 1,016 | 1,110 | 980 | 1,030 | 14 | +1.38% | 125,343 | 1.29억 |
| 2026-06-29 | 855 | 1,036 | 850 | 1,016 | 145 | +16.65% | 196,324 | 1.99억 |
| 2026-06-26 | 881 | 934 | 830 | 871 | -64 | -6.84% | 76,304 | 6,646만 |
| 2026-06-25 | 960 | 993 | 894 | 935 | -23 | -2.40% | 56,314 | 5,265만 |
| 2026-06-24 | 959 | 1,006 | 938 | 958 | -1 | -0.10% | 113,130 | 1.08억 |
| 2026-06-23 | 976 | 998 | 953 | 959 | -17 | -1.74% | 77,431 | 7,426만 |
| 2026-06-22 | 935 | 988 | 935 | 976 | -12 | -1.21% | 44,294 | 4,323만 |
| 2026-06-19 | 990 | 1,012 | 939 | 988 | -2 | -0.20% | 114,964 | 1.14억 |
| 2026-06-18 | 1,029 | 1,060 | 988 | 990 | -39 | -3.79% | 86,421 | 8,556만 |
| 2026-06-17 | 1,019 | 1,077 | 1,016 | 1,029 | 0 | 0.00% | 62,369 | 6,418만 |
| 2026-06-16 | 1,050 | 1,065 | 1,023 | 1,029 | 1 | +0.10% | 72,889 | 7,500만 |
| 2026-06-15 | 1,080 | 1,113 | 1,020 | 1,028 | -31 | -2.93% | 356,751 | 3.67억 |
| 2026-06-12 | 1,056 | 1,090 | 1,042 | 1,059 | 4 | +0.38% | 62,111 | 6,578만 |
| 2026-06-11 | 1,000 | 1,071 | 990 | 1,055 | 46 | +4.56% | 115,089 | 1.21억 |
| 2026-06-10 | 1,060 | 1,079 | 985 | 1,009 | -51 | -4.81% | 100 | 10만 |
| 2026-06-09 | 1,061 | 1,085 | 1,010 | 1,060 | -1 | -0.09% | 81,344 | 8,622만 |
| 2026-06-08 | 1,119 | 1,136 | 1,030 | 1,061 | -58 | -5.18% | 171,200 | 1.82억 |
| 2026-06-05 | 1,112 | 1,189 | 1,079 | 1,119 | 7 | +0.63% | 77,664 | 8,691만 |
| 2026-06-04 | 1,170 | 1,170 | 1,030 | 1,112 | -98 | -8.10% | 403,596 | 4.49억 |
| 2026-06-02 | 1,290 | 1,290 | 1,122 | 1,210 | -81 | -6.27% | 350,457 | 4.24억 |
| 2026-06-01 | 1,226 | 1,297 | 1,172 | 1,291 | 65 | +5.30% | 236,216 | 3.05억 |
| 2026-05-29 | 1,349 | 1,349 | 1,215 | 1,226 | -70 | -5.40% | 102,051 | 1.25억 |
| 2026-05-28 | 1,330 | 1,337 | 1,200 | 1,296 | -34 | -2.56% | 172,584 | 2.24억 |
| 2026-05-27 | 1,340 | 1,365 | 1,281 | 1,330 | -10 | -0.75% | 151,864 | 2.02억 |
| 2026-05-26 | 1,419 | 1,419 | 1,280 | 1,340 | -79 | -5.57% | 314,352 | 4.21억 |
| 2026-05-22 | 1,380 | 1,442 | 1,380 | 1,419 | 39 | +2.83% | 63,474 | 9,007만 |
| 2026-05-21 | 1,444 | 1,518 | 1,335 | 1,380 | -64 | -4.43% | 112,090 | 1.55억 |
| 2026-05-20 | 1,483 | 1,483 | 1,390 | 1,444 | 13 | +0.91% | 49,880 | 7,203만 |
| 2026-05-19 | 1,500 | 1,515 | 1,430 | 1,431 | -49 | -3.31% | 98,290 | 1.41억 |
| 2026-05-18 | 1,494 | 1,517 | 1,382 | 1,480 | -14 | -0.94% | 153,390 | 2.27억 |
| 2026-05-15 | 1,417 | 1,517 | 1,368 | 1,494 | 78 | +5.51% | 239,479 | 3.58억 |
| 2026-05-14 | 1,398 | 1,424 | 1,361 | 1,416 | 18 | +1.29% | 78,879 | 1.12억 |
| 2026-05-13 | 1,419 | 1,458 | 1,388 | 1,398 | -5 | -0.36% | 111,809 | 1.56억 |
| 2026-05-12 | 1,394 | 1,450 | 1,285 | 1,403 | 9 | +0.65% | 280,798 | 3.94억 |
| 2026-05-11 | 1,505 | 1,505 | 1,355 | 1,394 | -111 | -7.38% | 392,687 | 5.47억 |
| 2026-05-08 | 1,525 | 1,575 | 1,495 | 1,505 | -20 | -1.31% | 150,986 | 2.27억 |
| 2026-05-07 | 1,580 | 1,580 | 1,514 | 1,525 | -55 | -3.48% | 167,665 | 2.56억 |
| 2026-05-06 | 1,667 | 1,683 | 1,538 | 1,580 | -85 | -5.11% | 263,761 | 4.17억 |
| 2026-05-04 | 1,833 | 1,833 | 1,659 | 1,665 | -115 | -6.46% | 303,501 | 5.05억 |
| 2026-04-30 | 1,774 | 1,860 | 1,741 | 1,780 | 5 | +0.28% | 245,107 | 4.36억 |
| 2026-04-29 | 1,809 | 1,869 | 1,752 | 1,775 | -57 | -3.11% | 300,174 | 5.33억 |
| 2026-04-28 | 1,880 | 1,880 | 1,803 | 1,832 | -71 | -3.73% | 262,958 | 4.82억 |
| 2026-04-27 | 1,676 | 1,964 | 1,664 | 1,903 | 237 | +14.23% | 910,748 | 17.33억 |
| 2026-04-24 | 1,671 | 1,688 | 1,648 | 1,666 | -8 | -0.48% | 94,521 | 1.57억 |
| 2026-04-23 | 1,630 | 1,686 | 1,630 | 1,674 | 20 | +1.21% | 205,771 | 3.44억 |
| 2026-04-22 | 1,685 | 1,685 | 1,612 | 1,654 | 0 | 0.00% | 227,825 | 3.77억 |
| 2026-04-21 | 1,724 | 1,724 | 1,646 | 1,654 | -42 | -2.48% | 292,865 | 4.84억 |
| 2026-04-20 | 1,753 | 1,767 | 1,676 | 1,696 | -53 | -3.03% | 229,726 | 3.9억 |
| 2026-04-17 | 1,768 | 1,826 | 1,720 | 1,749 | -19 | -1.07% | 169,442 | 2.96억 |
| 2026-04-16 | 1,752 | 1,803 | 1,743 | 1,768 | -14 | -0.79% | 241,750 | 4.27억 |
| 2026-04-15 | 1,789 | 1,845 | 1,733 | 1,782 | 12 | +0.68% | 324,198 | 5.78억 |
| 2026-04-14 | 1,742 | 1,786 | 1,719 | 1,770 | 29 | +1.67% | 222,366 | 3.94억 |
| 2026-04-13 | 1,709 | 1,786 | 1,665 | 1,741 | 22 | +1.28% | 226,414 | 3.94억 |
| 2026-04-10 | 1,778 | 1,778 | 1,673 | 1,719 | -18 | -1.04% | 218,073 | 3.75억 |
| 2026-04-09 | 1,741 | 1,796 | 1,650 | 1,737 | -28 | -1.59% | 245,612 | 4.27억 |
| 2026-04-08 | 1,651 | 1,780 | 1,623 | 1,765 | 115 | +6.97% | 463,928 | 8.19억 |
| 2026-04-07 | 1,693 | 1,804 | 1,601 | 1,650 | -93 | -5.34% | 323,679 | 5.34억 |
| 2026-04-06 | 1,638 | 1,785 | 1,552 | 1,743 | 120 | +7.39% | 660,368 | 11.51억 |
| 2026-04-03 | 1,763 | 1,763 | 1,600 | 1,623 | -116 | -6.67% | 510,772 | 8.29억 |
| 2026-04-02 | 1,830 | 1,830 | 1,671 | 1,739 | -88 | -4.82% | 711,324 | 12.37억 |
| 2026-04-01 | 1,890 | 1,999 | 1,806 | 1,827 | -24 | -1.30% | 471,386 | 8.61억 |
| 2026-03-31 | 2,020 | 2,250 | 1,837 | 1,851 | -209 | -10.15% | 918,567 | 17억 |
| 2026-03-30 | 2,600 | 2,600 | 2,060 | 2,060 | -440 | -17.60% | 1,318,251 | 27.16억 |
| 2026-03-27 | 2,240 | 2,900 | 2,150 | 2,500 | — | — | 2,031,529 | 50.79억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)