성호전자

043260KOSDAQ

26,800원+5,200 (+24.07%)전일 종가 2026-09-18

52주 위치

1,03059,60044%신고가 대비 -55.03%

시가총액: 1.9조1조 9,177억
PER: 5.21
PBR: 4.64
EPS(TTM): 5,146원
BPS: 5,776원
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 종가26,800원

시가총액1조 9,177억

52주 최고59,600원

52주 최저1,030원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+24.9%	-33.0%	-36.9%	+190.0%	+2400.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	22,250	28,050	21,700	26,800	5,200	+24.07%	20,049,355	5,373억
2026-09-17	19,260	22,950	18,920	21,600	3,040	+16.38%	14,763,339	3,189억
2026-09-16	17,040	18,850	16,810	18,560	1,750	+10.41%	5,424,566	1,007억
2026-09-15	17,100	17,250	16,400	16,810	-330	-1.93%	860,467	145억
2026-09-14	16,640	17,850	16,000	17,140	-340	-1.95%	1,250,344	214억
2026-09-11	17,710	18,040	17,090	17,480	-1,080	-5.82%	1,434,160	251억
2026-09-10	18,570	18,750	17,700	18,560	120	+0.65%	1,812,300	336억
2026-09-09	16,570	19,720	16,370	18,440	2,120	+12.99%	5,914,470	1,091억
2026-09-08	15,910	17,250	15,680	16,320	450	+2.84%	2,200,252	359억
2026-09-07	15,970	17,270	15,790	15,870	200	+1.28%	1,231,810	195억
2026-09-04	15,750	16,170	15,490	15,670	70	+0.45%	896,563	140억
2026-09-03	16,800	17,000	15,450	15,600	-980	-5.91%	920,405	144억
2026-09-02	15,910	17,180	15,840	16,580	90	+0.55%	952,926	158억
2026-09-01	16,980	17,130	16,100	16,490	-490	-2.89%	485,937	80.13억
2026-08-31	15,410	17,000	14,000	16,980	1,240	+7.88%	1,177,797	200억
2026-08-28	16,540	16,660	15,670	15,740	-780	-4.72%	914,994	144억
2026-08-27	17,180	17,350	16,320	16,520	-430	-2.54%	1,132,558	187억
2026-08-26	17,710	18,330	16,870	16,950	-740	-4.18%	651,983	111억
2026-08-25	17,590	17,790	16,710	17,690	-250	-1.39%	736,414	130억
2026-08-24	18,120	18,760	17,510	17,940	-180	-0.99%	354,521	63.6억
2026-08-21	18,490	18,590	18,010	18,120	-1,280	-6.60%	555,608	101억
2026-08-20	20,300	20,400	18,910	19,400	-290	-1.47%	857,512	166억
2026-08-19	19,980	20,600	19,100	19,690	-1,760	-8.21%	1,064,780	210억
2026-08-18	20,800	22,400	19,830	21,450	1,050	+5.15%	2,943,717	631억
2026-08-14	21,500	21,500	19,650	20,400	-600	-2.86%	1,831,986	374억
2026-08-13	20,500	22,200	20,150	21,000	1,070	+5.37%	3,969,885	834억
2026-08-12	20,000	20,000	18,760	19,930	230	+1.17%	1,816,589	362억
2026-08-11	19,260	20,100	18,470	19,700	-950	-4.60%	2,332,211	459억
2026-08-10	17,500	21,150	17,500	20,650	3,440	+19.99%	5,763,409	1,190억
2026-08-07	17,560	18,350	15,810	17,210	-190	-1.09%	2,195,958	378억
2026-08-06	18,910	18,970	16,680	17,400	-1,600	-8.42%	2,108,411	367억
2026-08-05	18,250	19,980	17,430	19,000	2,190	+13.03%	5,755,458	1,094억
2026-08-04	16,310	18,020	15,870	16,810	940	+5.92%	1,484,677	250억
2026-08-03	14,260	16,440	14,200	15,870	930	+6.22%	1,145,969	182억
2026-07-31	13,350	15,240	13,340	14,940	3,090	+26.08%	1,638,819	245억
2026-07-30	12,600	13,200	11,790	11,850	-1,250	-9.54%	1,210,653	143억
2026-07-29	15,020	15,300	12,200	13,100	-1,920	-12.78%	1,556,028	204억
2026-07-28	16,650	16,650	14,700	15,020	-2,490	-14.22%	967,133	145억
2026-07-27	17,870	18,100	17,000	17,510	60	+0.34%	672,704	118억
2026-07-24	18,910	18,910	17,230	17,450	-1,820	-9.44%	919,732	160억
2026-07-23	18,270	19,270	17,500	19,270	1,260	+7.00%	1,070,925	206억
2026-07-22	17,600	19,470	17,600	18,010	1,010	+5.94%	1,823,091	328억
2026-07-21	16,590	17,210	15,420	17,000	410	+2.47%	966,906	164억
2026-07-20	17,080	17,530	16,080	16,590	-1,240	-6.95%	1,134,498	188억
2026-07-16	19,210	19,210	17,100	17,830	-2,270	-11.29%	1,497,373	267억
2026-07-15	19,300	20,700	19,050	20,100	1,680	+9.12%	1,765,653	355억
2026-07-14	18,900	19,780	17,850	18,420	-530	-2.80%	1,292,444	238억
2026-07-13	22,200	22,900	18,850	18,950	-3,200	-14.45%	2,464,550	467억
2026-07-10	20,200	22,750	19,970	22,150	2,190	+10.97%	2,269,845	503억
2026-07-09	18,690	20,400	18,690	19,960	1,270	+6.80%	1,767,936	353억
2026-07-08	18,360	20,650	17,680	18,690	-710	-3.66%	3,147,149	588억
2026-07-07	20,650	21,600	19,010	19,400	-1,850	-8.71%	2,003,482	389억
2026-07-06	22,100	22,200	20,000	21,250	-850	-3.85%	2,194,208	466억
2026-07-03	21,550	22,450	19,500	22,100	200	+0.91%	4,603,704	1,017억
2026-07-02	29,250	29,450	21,450	21,900	-8,700	-28.43%	8,414,808	1,843억
2026-07-01	30,550	33,800	28,500	30,600	950	+3.20%	3,706,639	1,134억
2026-06-30	28,600	31,100	26,500	29,650	1,200	+4.22%	2,558,056	758억
2026-06-29	28,900	30,300	27,500	28,450	-450	-1.56%	2,212,817	630억
2026-06-26	27,950	30,000	26,250	28,900	150	+0.52%	3,099,330	896억
2026-06-25	32,450	32,450	28,300	28,750	-1,300	-4.33%	2,362,058	679억
2026-06-24	31,450	32,550	29,400	30,050	-1,350	-4.30%	2,428,624	730억
2026-06-23	37,050	37,250	31,400	31,400	-5,500	-14.91%	2,706,492	850억
2026-06-22	38,000	39,500	35,500	36,900	-1,250	-3.28%	1,778,393	656억
2026-06-19	40,400	41,850	37,350	38,150	-1,850	-4.63%	2,273,903	867억
2026-06-18	42,750	42,950	39,800	40,000	-2,700	-6.32%	1,714,969	686억
2026-06-17	40,550	45,600	39,300	42,700	2,100	+5.17%	4,798,594	2,049억
2026-06-16	43,500	43,900	39,650	40,600	-2,200	-5.14%	2,813,261	1,142억
2026-06-15	48,500	49,600	41,700	42,800	-3,850	-8.25%	3,937,300	1,685억
2026-06-12	48,000	50,500	45,950	46,650	1,100	+2.41%	5,278,169	2,462억
2026-06-11	39,300	46,350	36,900	45,550	4,950	+12.19%	6,251,438	2,848억
2026-06-10	47,300	49,950	39,050	40,600	-6,700	-14.16%	13,654	5.54억
2026-06-09	44,250	52,000	43,900	47,300	5,600	+13.43%	7,077,634	3,348억
2026-06-08	43,900	48,800	41,450	41,700	-7,100	-14.55%	3,278,511	1,367억
2026-06-05	49,500	52,100	45,050	48,800	-2,600	-5.06%	6,030,782	2,943억
2026-06-04	47,450	57,700	44,650	51,400	3,900	+8.21%	13,090,038	6,728억
2026-06-02	40,050	49,600	39,700	47,500	8,050	+20.41%	14,599,223	6,935억
2026-06-01	33,400	40,500	31,400	39,450	6,050	+18.11%	6,210,889	2,450억
2026-05-29	36,700	37,000	32,900	33,400	-3,150	-8.62%	2,070,271	691억
2026-05-28	42,800	43,150	35,800	36,550	-6,050	-14.20%	2,116,021	773억
2026-05-27	41,350	43,850	39,500	42,600	1,650	+4.03%	2,700,711	1,151억
2026-05-26	43,500	45,750	40,550	40,950	-300	-0.73%	3,230,570	1,323억
2026-05-22	41,000	43,150	39,200	41,250	2,150	+5.50%	2,307,699	952억
2026-05-21	42,600	44,750	37,100	39,100	-300	-0.76%	3,527,734	1,379억
2026-05-20	35,900	40,050	32,500	39,400	4,100	+11.61%	3,629,369	1,430억
2026-05-19	39,500	39,950	32,550	35,300	-4,200	-10.63%	3,207,021	1,132억
2026-05-18	40,650	40,700	37,000	39,500	-1,150	-2.83%	893,822	353억
2026-05-15	43,000	44,500	39,500	40,650	-2,150	-5.02%	940,418	382억
2026-05-14	44,800	46,000	41,300	42,800	-1,700	-3.82%	1,301,374	557억
2026-05-13	47,150	48,150	43,500	44,500	-3,200	-6.71%	1,484,871	661억
2026-05-12	50,200	50,500	44,250	47,700	-400	-0.83%	2,370,176	1,131억
2026-05-11	44,400	50,000	43,750	48,100	4,350	+9.94%	3,891,872	1,872억
2026-05-08	41,800	46,000	40,400	43,750	1,950	+4.67%	2,527,750	1,106억
2026-05-07	41,100	43,950	41,050	41,800	1,200	+2.96%	1,457,958	609억
2026-05-06	45,050	45,500	39,550	40,600	-2,850	-6.56%	1,795,144	729억
2026-05-04	41,200	44,750	41,200	43,450	2,550	+6.23%	2,053,033	892억
2026-04-30	43,800	44,350	40,800	40,900	-2,900	-6.62%	1,122,180	459억
2026-04-29	41,350	44,600	40,350	43,800	2,300	+5.54%	2,246,460	984억
2026-04-28	43,400	43,400	40,700	41,500	-1,450	-3.38%	1,685,484	699억
2026-04-27	45,250	45,750	42,550	42,950	-2,250	-4.98%	2,102,770	903억
2026-04-24	47,150	47,250	43,850	45,200	-1,950	-4.14%	1,430,703	647억
2026-04-23	52,000	53,200	42,650	47,150	-4,450	-8.62%	4,066,578	1,917억
2026-04-22	52,800	54,000	50,200	51,600	-1,200	-2.27%	833,618	430억
2026-04-21	52,500	53,600	49,800	52,800	500	+0.96%	818,605	432억
2026-04-20	52,500	54,600	49,100	52,300	-200	-0.38%	957,531	501억
2026-04-17	50,000	56,400	50,000	52,500	2,650	+5.32%	2,333,179	1,225억
2026-04-16	51,700	52,800	48,450	49,850	-1,250	-2.45%	1,042,018	519억
2026-04-15	56,100	58,800	50,600	51,100	-2,100	-3.95%	2,405,277	1,229억
2026-04-14	49,250	54,100	45,400	53,200	5,200	+10.83%	3,034,294	1,614억
2026-04-13	43,800	51,000	43,000	48,000	3,550	+7.99%	2,870,328	1,378억
2026-04-10	41,850	45,500	40,400	44,450	3,350	+8.15%	1,442,532	641억
2026-04-09	42,550	42,650	40,350	41,100	-1,500	-3.52%	452,219	186억
2026-04-08	43,750	46,550	41,375	42,600	2,000	+4.93%	1,380,080	588억
2026-04-07	44,000	44,100	38,550	40,600	-1,800	-4.25%	1,055,347	428억
2026-04-06	46,200	47,000	41,750	42,400	-3,550	-7.73%	815,992	346억
2026-04-03	47,000	48,300	43,200	45,950	1,950	+4.43%	1,242,603	571억
2026-04-02	48,450	49,750	42,400	44,000	-3,350	-7.07%	1,489,531	655억
2026-04-01	41,350	48,850	40,000	47,350	9,600	+25.43%	2,675,663	1,267억
2026-03-31	41,550	41,850	35,900	37,750	-4,500	-10.65%	1,692,182	639억
2026-03-30	43,050	44,850	41,650	42,250	-3,850	-8.35%	648,181	274억
2026-03-27	45,500	47,000	42,450	46,100	—	—	767,607	354억

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