태웅

044490KOSDAQ

37,650원+100 (+0.27%)전일 종가 2026-09-18

52주 위치

19,98061,30043%신고가 대비 -38.58%

시가총액: 7,533억
PER: 74.26
PBR: 1.22
EPS(TTM): 507원
BPS: 30,879원
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 종가37,650원

시가총액7,533억

52주 최고61,300원

52주 최저19,980원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+22.8%	-5.4%	-14.6%	+46.2%	+16.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	38,000	38,250	37,350	37,650	100	+0.27%	108,901	41억
2026-09-17	37,100	38,400	36,850	37,550	250	+0.67%	131,128	49.24억
2026-09-16	38,350	38,650	37,100	37,300	-1,050	-2.74%	132,195	49.31억
2026-09-15	37,850	38,700	36,450	38,350	500	+1.32%	334,280	128억
2026-09-14	39,250	40,050	37,500	37,850	-1,500	-3.81%	351,719	133억
2026-09-11	40,800	41,900	38,850	39,350	2,450	+6.64%	814,108	320억
2026-09-10	35,800	38,300	34,500	36,900	750	+2.07%	285,789	105억
2026-09-09	36,350	36,850	35,750	36,150	1,300	+3.73%	314,989	114억
2026-09-08	34,250	36,250	33,800	34,850	2,000	+6.09%	580,339	202억
2026-09-07	32,450	33,600	32,000	32,850	450	+1.39%	377,949	124억
2026-09-04	34,250	34,250	31,700	32,400	-2,100	-6.09%	406,964	132억
2026-09-03	36,800	39,350	34,500	34,500	-2,750	-7.38%	523,840	181억
2026-09-02	33,200	40,450	33,100	37,250	3,900	+11.69%	1,405,635	524억
2026-09-01	30,850	33,550	30,050	33,350	2,100	+6.72%	162,119	54.07억
2026-08-31	31,900	31,900	30,450	31,250	-1,750	-5.30%	71,626	22.38억
2026-08-28	32,850	33,350	31,700	33,000	150	+0.46%	98,202	32.41억
2026-08-27	32,000	33,350	31,600	32,850	0	0.00%	126,687	41.62억
2026-08-26	30,850	33,300	30,450	32,850	2,050	+6.66%	457,555	150억
2026-08-25	29,000	31,150	27,725	30,800	2,800	+10.00%	309,130	95.21억
2026-08-24	28,350	28,550	27,400	28,000	-150	-0.53%	77,248	21.63억
2026-08-21	29,900	30,300	28,000	28,150	-2,000	-6.63%	94,621	26.64억
2026-08-20	30,700	31,600	30,100	30,150	-500	-1.63%	76,348	23.02억
2026-08-19	29,100	31,250	28,750	30,650	0	0.00%	124,739	38.23억
2026-08-18	32,650	33,000	30,250	30,650	-4,550	-12.93%	278,460	85.35억
2026-08-14	37,550	37,550	34,650	35,200	-1,300	-3.56%	360,250	127억
2026-08-13	33,900	37,150	33,150	36,500	3,250	+9.77%	472,898	173억
2026-08-12	33,100	33,800	31,800	33,250	1,200	+3.74%	169,808	56.46억
2026-08-11	31,650	32,850	30,850	32,050	50	+0.16%	116,142	37.22억
2026-08-10	31,900	32,850	30,500	32,000	1,000	+3.23%	209,740	67.12억
2026-08-07	30,550	32,250	28,300	31,000	1,350	+4.55%	340,167	105억
2026-08-06	28,250	30,400	27,350	29,650	850	+2.95%	192,237	57억
2026-08-05	28,550	29,500	27,600	28,800	1,200	+4.35%	170,436	49.09억
2026-08-04	27,250	28,400	26,750	27,600	900	+3.37%	161,266	44.51억
2026-08-03	26,750	27,800	26,100	26,700	-750	-2.73%	168,491	44.99억
2026-07-31	25,000	27,450	24,950	27,450	6,300	+29.79%	254,518	69.87억
2026-07-30	21,100	23,850	21,000	21,150	200	+0.95%	170,437	36.05억
2026-07-29	23,800	24,800	19,980	20,950	-2,850	-11.97%	186,158	39억
2026-07-28	25,200	25,550	23,350	23,800	-2,250	-8.64%	91,845	21.86억
2026-07-27	27,550	27,700	25,700	26,050	-1,150	-4.23%	48,308	12.58억
2026-07-24	27,950	29,100	27,050	27,200	-1,500	-5.23%	73,797	20.07억
2026-07-23	25,900	29,000	25,600	28,700	3,100	+12.11%	171,794	49.3억
2026-07-22	25,700	27,000	25,000	25,600	950	+3.85%	95,987	24.57억
2026-07-21	24,050	25,100	23,100	24,650	400	+1.65%	58,197	14.35억
2026-07-20	25,550	25,800	24,150	24,250	-2,300	-8.66%	98,031	23.77억
2026-07-16	27,200	28,150	26,100	26,550	-1,400	-5.01%	59,411	15.77억
2026-07-15	26,550	28,250	26,550	27,950	2,100	+8.12%	96,364	26.93억
2026-07-14	26,700	26,900	24,850	25,850	-850	-3.18%	104,436	27억
2026-07-13	28,800	29,800	26,700	26,700	-2,750	-9.34%	103,607	27.66억
2026-07-10	30,100	30,700	28,350	29,450	3,250	+12.40%	266,529	78.49억
2026-07-09	25,600	27,100	24,850	26,200	600	+2.34%	102,325	26.81억
2026-07-08	26,500	27,550	25,150	25,600	-2,700	-9.54%	112,690	28.85억
2026-07-07	27,100	28,950	26,600	28,300	600	+2.17%	84,038	23.78억
2026-07-06	30,050	30,450	27,250	27,700	-1,900	-6.42%	87,820	24.33억
2026-07-03	29,550	29,650	27,700	29,600	250	+0.85%	63,101	18.68억
2026-07-02	31,400	32,450	29,100	29,350	-3,200	-9.83%	106,568	31.28억
2026-07-01	30,850	32,700	30,100	32,550	2,600	+8.68%	146,482	47.68억
2026-06-30	31,350	32,000	29,850	29,950	-2,400	-7.42%	114,670	34.34억
2026-06-29	26,250	32,750	26,250	32,350	6,000	+22.77%	295,176	95.49억
2026-06-26	28,200	28,550	25,400	26,350	-2,700	-9.29%	259,521	68.38억
2026-06-25	30,800	31,900	28,500	29,050	-1,200	-3.97%	172,464	50.1억
2026-06-24	30,050	31,250	29,550	30,250	-100	-0.33%	121,838	36.86억
2026-06-23	32,400	35,250	30,350	30,350	-2,300	-7.04%	170,625	51.78억
2026-06-22	33,800	35,150	32,350	32,650	-2,350	-6.71%	105,524	34.45억
2026-06-19	38,350	38,700	33,850	35,000	-4,800	-12.06%	233,693	81.79억
2026-06-18	41,550	41,950	39,000	39,800	-350	-0.87%	284,139	113억
2026-06-17	42,100	42,750	38,150	40,150	-1,700	-4.06%	509,774	205억
2026-06-16	35,450	42,800	33,900	41,850	7,650	+22.37%	1,019,433	427억
2026-06-15	36,300	36,300	33,600	34,200	1,900	+5.88%	137,175	46.91억
2026-06-12	33,000	33,600	32,100	32,300	850	+2.70%	107,522	34.73억
2026-06-11	31,400	31,800	29,700	31,450	-50	-0.16%	72,018	22.65억
2026-06-10	31,500	33,000	30,850	31,500	600	+1.94%	395	1,244만
2026-06-09	29,400	31,450	29,400	30,900	1,700	+5.82%	121,985	37.69억
2026-06-08	29,250	30,050	28,600	29,200	-3,350	-10.29%	130,038	37.97억
2026-06-05	33,850	33,850	31,550	32,550	-1,250	-3.70%	145,826	47.47억
2026-06-04	32,850	35,700	32,750	33,800	650	+1.96%	94,498	31.94억
2026-06-02	33,400	34,600	31,700	33,150	-1,450	-4.19%	263,801	87.45억
2026-06-01	35,650	37,000	34,050	34,600	-2,050	-5.59%	302,173	105억
2026-05-29	39,600	39,600	35,750	36,650	-400	-1.08%	188,437	69.06억
2026-05-28	39,700	39,700	35,750	37,050	-1,950	-5.00%	139,454	51.67억
2026-05-27	41,700	41,700	38,650	39,000	-2,300	-5.57%	133,956	52.24억
2026-05-26	42,450	42,600	40,800	41,300	100	+0.24%	110,445	45.61억
2026-05-22	41,000	41,850	39,800	41,200	2,050	+5.24%	118,291	48.74억
2026-05-21	39,000	40,200	38,850	39,150	1,950	+5.24%	143,550	56.2억
2026-05-20	37,800	38,950	36,150	37,200	-1,500	-3.88%	137,310	51.08억
2026-05-19	39,900	40,700	38,150	38,700	-2,000	-4.91%	120,384	46.59억
2026-05-18	40,000	41,500	38,400	40,700	-850	-2.05%	155,538	63.3억
2026-05-15	46,500	46,500	40,950	41,550	-4,300	-9.38%	270,416	112억
2026-05-14	45,250	46,900	44,100	45,850	1,000	+2.23%	170,591	78.22억
2026-05-13	45,650	46,550	44,350	44,850	-1,350	-2.92%	158,266	70.98억
2026-05-12	50,900	52,300	45,250	46,200	-3,900	-7.78%	329,209	152억
2026-05-11	51,300	51,350	48,800	50,100	-1,900	-3.65%	270,850	136억
2026-05-08	53,000	54,200	50,700	52,000	-1,800	-3.35%	180,414	93.82억
2026-05-07	57,100	58,300	52,000	53,800	-2,200	-3.93%	254,392	137억
2026-05-06	59,700	59,900	54,200	56,000	-2,800	-4.76%	432,157	242억
2026-05-04	54,200	61,300	53,000	58,800	5,800	+10.94%	783,901	461억
2026-04-30	54,700	54,700	52,800	53,000	-1,100	-2.03%	195,784	104억
2026-04-29	51,200	55,500	51,200	54,100	1,300	+2.46%	298,540	162억
2026-04-28	53,700	54,400	52,500	52,800	-1,700	-3.12%	199,575	105억
2026-04-27	55,400	55,500	52,850	54,500	1,200	+2.25%	433,184	236억
2026-04-24	52,700	54,000	51,200	53,300	300	+0.57%	400,871	214억
2026-04-23	49,700	53,000	48,300	53,000	6,000	+12.77%	914,244	485억
2026-04-22	47,500	47,650	45,800	47,000	-800	-1.67%	282,890	133억
2026-04-21	50,400	52,000	47,500	47,800	-2,200	-4.40%	458,130	219억
2026-04-20	49,850	50,800	48,700	50,000	700	+1.42%	213,967	107억
2026-04-17	51,500	51,500	49,000	49,300	-1,800	-3.52%	189,848	93.6억
2026-04-16	53,200	53,500	50,100	51,100	-200	-0.39%	365,218	187억
2026-04-15	47,450	51,900	46,500	51,300	4,750	+10.20%	670,988	344억
2026-04-14	45,700	47,200	43,700	46,550	1,250	+2.76%	353,868	165억
2026-04-13	45,100	45,550	44,250	45,300	300	+0.67%	141,739	64.21억
2026-04-10	46,200	47,150	44,700	45,000	-600	-1.32%	167,355	75.31억
2026-04-09	47,950	48,150	45,100	45,600	-600	-1.30%	197,275	89.96억
2026-04-08	47,650	47,750	45,550	46,200	600	+1.32%	416,938	193억
2026-04-07	50,300	50,300	44,400	45,600	-4,600	-9.16%	411,129	187억
2026-04-06	49,950	52,500	49,250	50,200	-500	-0.99%	444,417	223억
2026-04-03	45,200	53,200	43,700	50,700	6,350	+14.32%	1,053,595	534억
2026-04-02	51,200	51,300	43,100	44,350	-5,200	-10.49%	624,906	277억
2026-04-01	51,000	51,600	48,800	49,550	-100	-0.20%	509,089	252억
2026-03-31	49,000	54,000	48,000	49,650	2,750	+5.86%	1,576,600	783억
2026-03-30	44,100	47,550	43,450	46,900	-50	-0.11%	282,061	132억
2026-03-27	44,550	47,850	43,750	46,950	—	—	440,822	207억

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