정원엔시스
045510KOSDAQ· 도매 및 상품 중개업1,132원+46 (+4.24%)전일 종가 2026-09-18
52주 위치
6461,68647%신고가 대비 -32.86%
- 시가총액
- 356억
- PER
- 15.30
- PBR
- 0.76
- EPS(TTM)
- 74원
- BPS
- 1,491원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -0.3% | +40.8% | +47.6% | +26.6% | +8.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,097 | 1,140 | 1,086 | 1,132 | 46 | +4.24% | 53,440 | 6,049만 |
| 2026-09-17 | 1,097 | 1,145 | 1,056 | 1,086 | -21 | -1.90% | 14,162 | 1,538만 |
| 2026-09-16 | 1,105 | 1,145 | 1,105 | 1,107 | -24 | -2.12% | 18,488 | 2,047만 |
| 2026-09-15 | 1,099 | 1,146 | 1,076 | 1,131 | 32 | +2.91% | 44,766 | 5,063만 |
| 2026-09-14 | 1,112 | 1,116 | 1,050 | 1,099 | -13 | -1.17% | 49,677 | 5,460만 |
| 2026-09-11 | 1,112 | 1,159 | 1,073 | 1,112 | 8 | +0.72% | 13,243 | 1,473만 |
| 2026-09-10 | 1,145 | 1,145 | 1,104 | 1,104 | -32 | -2.82% | 28,861 | 3,186만 |
| 2026-09-09 | 1,137 | 1,157 | 1,109 | 1,136 | -1 | -0.09% | 26,591 | 3,021만 |
| 2026-09-08 | 1,127 | 1,146 | 1,101 | 1,137 | 42 | +3.84% | 49,899 | 5,674만 |
| 2026-09-07 | 1,104 | 1,107 | 1,059 | 1,095 | 2 | +0.18% | 28,935 | 3,168만 |
| 2026-09-04 | 1,113 | 1,113 | 1,050 | 1,093 | 30 | +2.82% | 53,840 | 5,885만 |
| 2026-09-03 | 1,110 | 1,132 | 1,063 | 1,063 | -47 | -4.23% | 35,655 | 3,790만 |
| 2026-09-02 | 1,101 | 1,115 | 1,051 | 1,110 | -5 | -0.45% | 44,735 | 4,966만 |
| 2026-09-01 | 1,167 | 1,167 | 1,103 | 1,115 | -21 | -1.85% | 29,046 | 3,239만 |
| 2026-08-31 | 1,101 | 1,154 | 1,090 | 1,136 | 39 | +3.56% | 42,717 | 4,853만 |
| 2026-08-28 | 1,105 | 1,120 | 1,089 | 1,097 | -12 | -1.08% | 28,182 | 3,092만 |
| 2026-08-27 | 1,124 | 1,160 | 1,100 | 1,109 | -12 | -1.07% | 79,717 | 8,841만 |
| 2026-08-26 | 1,095 | 1,129 | 1,079 | 1,121 | 32 | +2.94% | 46,601 | 5,224만 |
| 2026-08-25 | 1,085 | 1,096 | 1,050 | 1,089 | 4 | +0.37% | 58,243 | 6,343만 |
| 2026-08-24 | 1,078 | 1,107 | 1,076 | 1,085 | 7 | +0.65% | 102,479 | 1.11억 |
| 2026-08-21 | 1,103 | 1,103 | 1,039 | 1,078 | -20 | -1.82% | 52,539 | 5,664만 |
| 2026-08-20 | 1,082 | 1,117 | 1,061 | 1,098 | 16 | +1.48% | 78,439 | 8,613만 |
| 2026-08-19 | 1,074 | 1,161 | 1,053 | 1,082 | -53 | -4.67% | 94,121 | 1.02억 |
| 2026-08-18 | 1,171 | 1,188 | 1,119 | 1,135 | -36 | -3.07% | 269,491 | 3.06억 |
| 2026-08-14 | 1,142 | 1,172 | 1,082 | 1,171 | 65 | +5.88% | 154,923 | 1.81억 |
| 2026-08-13 | 1,060 | 1,199 | 1,025 | 1,106 | 46 | +4.34% | 571,237 | 6.32억 |
| 2026-08-12 | 1,198 | 1,198 | 1,055 | 1,060 | -74 | -6.53% | 169,147 | 1.79억 |
| 2026-08-11 | 1,031 | 1,134 | 1,021 | 1,134 | 102 | +9.88% | 182,684 | 2.07억 |
| 2026-08-10 | 1,013 | 1,034 | 990 | 1,032 | 19 | +1.88% | 126,096 | 1.3억 |
| 2026-08-07 | 1,011 | 1,024 | 990 | 1,013 | -7 | -0.69% | 39,650 | 4,017만 |
| 2026-08-06 | 1,007 | 1,030 | 986 | 1,020 | 13 | +1.29% | 87,389 | 8,914만 |
| 2026-08-05 | 1,011 | 1,017 | 990 | 1,007 | -4 | -0.40% | 66,755 | 6,722만 |
| 2026-08-04 | 960 | 1,011 | 960 | 1,011 | 51 | +5.31% | 112,939 | 1.14억 |
| 2026-08-03 | 979 | 979 | 899 | 960 | 16 | +1.69% | 87,705 | 8,420만 |
| 2026-07-31 | 916 | 949 | 865 | 944 | 40 | +4.42% | 177,790 | 1.68억 |
| 2026-07-30 | 946 | 947 | 853 | 904 | -42 | -4.44% | 103,353 | 9,343만 |
| 2026-07-29 | 983 | 1,013 | 879 | 946 | -69 | -6.80% | 265,127 | 2.51억 |
| 2026-07-28 | 1,037 | 1,089 | 950 | 1,015 | -22 | -2.12% | 411,156 | 4.17억 |
| 2026-07-27 | 966 | 1,045 | 936 | 1,037 | 85 | +8.93% | 434,650 | 4.51억 |
| 2026-07-24 | 970 | 1,050 | 909 | 952 | 11 | +1.17% | 238,636 | 2.27억 |
| 2026-07-23 | 865 | 1,055 | 845 | 941 | 76 | +8.79% | 668,381 | 6.29억 |
| 2026-07-22 | 860 | 879 | 824 | 865 | -13 | -1.48% | 216,323 | 1.87억 |
| 2026-07-21 | 793 | 1,008 | 790 | 878 | 85 | +10.72% | 1,172,038 | 10.29억 |
| 2026-07-20 | 760 | 806 | 748 | 793 | 32 | +4.20% | 40,429 | 3,206만 |
| 2026-07-16 | 770 | 840 | 755 | 761 | -10 | -1.30% | 53,150 | 4,045만 |
| 2026-07-15 | 721 | 806 | 720 | 771 | 51 | +7.08% | 66,256 | 5,108만 |
| 2026-07-14 | 754 | 757 | 720 | 720 | -34 | -4.51% | 46,665 | 3,360만 |
| 2026-07-13 | 804 | 837 | 750 | 754 | 4 | +0.53% | 56,543 | 4,263만 |
| 2026-07-10 | 750 | 798 | 707 | 750 | 26 | +3.59% | 85,468 | 6,410만 |
| 2026-07-09 | 725 | 754 | 711 | 724 | -1 | -0.14% | 29,033 | 2,102만 |
| 2026-07-08 | 707 | 899 | 707 | 725 | 3 | +0.42% | 190,414 | 1.38억 |
| 2026-07-07 | 714 | 750 | 707 | 722 | 3 | +0.42% | 19,283 | 1,392만 |
| 2026-07-06 | 846 | 846 | 716 | 719 | -21 | -2.84% | 21,019 | 1,511만 |
| 2026-07-03 | 720 | 746 | 664 | 740 | 20 | +2.78% | 44,874 | 3,321만 |
| 2026-07-02 | 717 | 751 | 710 | 720 | 3 | +0.42% | 23,620 | 1,701만 |
| 2026-07-01 | 718 | 756 | 687 | 717 | 0 | 0.00% | 107,555 | 7,712만 |
| 2026-06-30 | 750 | 750 | 690 | 717 | 30 | +4.37% | 100,896 | 7,234만 |
| 2026-06-29 | 669 | 709 | 669 | 687 | 12 | +1.78% | 107,408 | 7,379만 |
| 2026-06-26 | 729 | 751 | 675 | 675 | -54 | -7.41% | 84,886 | 5,730만 |
| 2026-06-25 | 775 | 783 | 729 | 729 | -9 | -1.22% | 66,742 | 4,865만 |
| 2026-06-24 | 717 | 820 | 712 | 738 | 22 | +3.07% | 114,633 | 8,460만 |
| 2026-06-23 | 780 | 831 | 716 | 716 | -60 | -7.73% | 105,457 | 7,551만 |
| 2026-06-22 | 800 | 852 | 755 | 776 | -24 | -3.00% | 187,659 | 1.46억 |
| 2026-06-19 | 803 | 816 | 764 | 800 | -4 | -0.50% | 125,144 | 1억 |
| 2026-06-18 | 814 | 828 | 785 | 804 | -17 | -2.07% | 100,360 | 8,069만 |
| 2026-06-17 | 834 | 852 | 807 | 821 | -13 | -1.56% | 23,467 | 1,927만 |
| 2026-06-16 | 814 | 849 | 809 | 834 | 21 | +2.58% | 32,849 | 2,740만 |
| 2026-06-15 | 838 | 875 | 811 | 813 | -24 | -2.87% | 44,596 | 3,626만 |
| 2026-06-12 | 814 | 860 | 814 | 837 | 32 | +3.98% | 40,293 | 3,373만 |
| 2026-06-11 | 794 | 848 | 759 | 805 | 7 | +0.88% | 69,175 | 5,569만 |
| 2026-06-10 | 775 | 876 | 775 | 798 | -7 | -0.87% | 118,074 | 9,422만 |
| 2026-06-09 | 773 | 835 | 773 | 805 | 32 | +4.14% | 100,014 | 8,051만 |
| 2026-06-08 | 810 | 820 | 754 | 773 | -46 | -5.62% | 101,207 | 7,823만 |
| 2026-06-05 | 840 | 859 | 790 | 819 | -21 | -2.50% | 125,158 | 1.03억 |
| 2026-06-04 | 920 | 927 | 840 | 840 | -79 | -8.60% | 206,542 | 1.73억 |
| 2026-06-02 | 902 | 960 | 850 | 919 | -27 | -2.85% | 232,410 | 2.14억 |
| 2026-06-01 | 1,020 | 1,020 | 941 | 946 | -74 | -7.25% | 242,524 | 2.29억 |
| 2026-05-29 | 983 | 1,037 | 983 | 1,020 | 39 | +3.98% | 179,369 | 1.83억 |
| 2026-05-28 | 1,049 | 1,049 | 962 | 981 | -46 | -4.48% | 184,947 | 1.81억 |
| 2026-05-27 | 1,009 | 1,050 | 993 | 1,027 | 17 | +1.68% | 208,026 | 2.14억 |
| 2026-05-26 | 1,050 | 1,050 | 992 | 1,010 | -19 | -1.85% | 164,770 | 1.66억 |
| 2026-05-22 | 1,011 | 1,097 | 1,005 | 1,029 | 18 | +1.78% | 245,680 | 2.53억 |
| 2026-05-21 | 1,019 | 1,047 | 979 | 1,011 | -18 | -1.75% | 370,208 | 3.74억 |
| 2026-05-20 | 1,048 | 1,057 | 966 | 1,029 | -28 | -2.65% | 217,638 | 2.24억 |
| 2026-05-19 | 1,110 | 1,127 | 959 | 1,057 | -52 | -4.69% | 893,602 | 9.45억 |
| 2026-05-18 | 1,039 | 1,114 | 1,000 | 1,109 | 70 | +6.74% | 409,359 | 4.54억 |
| 2026-05-15 | 1,058 | 1,073 | 1,036 | 1,039 | -19 | -1.80% | 325,457 | 3.38억 |
| 2026-05-14 | 1,050 | 1,062 | 1,044 | 1,058 | 8 | +0.76% | 201,622 | 2.13억 |
| 2026-05-13 | 1,077 | 1,077 | 1,033 | 1,050 | -3 | -0.28% | 240,224 | 2.52억 |
| 2026-05-12 | 1,094 | 1,130 | 1,050 | 1,053 | -24 | -2.23% | 423,461 | 4.46억 |
| 2026-05-11 | 1,074 | 1,094 | 1,039 | 1,077 | 3 | +0.28% | 387,906 | 4.18억 |
| 2026-05-08 | 1,065 | 1,086 | 1,025 | 1,074 | 6 | +0.56% | 336,153 | 3.61억 |
| 2026-05-07 | 1,102 | 1,108 | 1,050 | 1,068 | -34 | -3.09% | 444,165 | 4.74억 |
| 2026-05-06 | 1,144 | 1,157 | 1,077 | 1,102 | -37 | -3.25% | 539,658 | 5.95억 |
| 2026-05-04 | 1,169 | 1,207 | 1,130 | 1,139 | -27 | -2.32% | 340,604 | 3.88억 |
| 2026-04-30 | 1,147 | 1,313 | 1,112 | 1,166 | 17 | +1.48% | 1,258,972 | 14.68억 |
| 2026-04-29 | 1,179 | 1,218 | 1,136 | 1,149 | -44 | -3.69% | 494,250 | 5.68억 |
| 2026-04-28 | 1,258 | 1,276 | 1,174 | 1,193 | -55 | -4.41% | 753,991 | 9억 |
| 2026-04-27 | 1,226 | 1,391 | 1,190 | 1,248 | 23 | +1.88% | 2,453,078 | 30.61억 |
| 2026-04-24 | 1,310 | 1,470 | 1,211 | 1,225 | -75 | -5.77% | 3,703,036 | 45.36억 |
| 2026-04-23 | 1,587 | 1,592 | 1,281 | 1,300 | -386 | -22.89% | 7,286,397 | 94.72억 |
| 2026-04-22 | 1,525 | 1,686 | 1,525 | 1,686 | 389 | +29.99% | 2,773,832 | 46.77억 |
| 2026-04-21 | 1,025 | 1,297 | 1,020 | 1,297 | 299 | +29.96% | 4,066,964 | 52.75억 |
| 2026-04-20 | 963 | 999 | 957 | 998 | 26 | +2.67% | 164,098 | 1.64억 |
| 2026-04-17 | 1,002 | 1,038 | 960 | 972 | -30 | -2.99% | 236,561 | 2.3억 |
| 2026-04-16 | 1,013 | 1,019 | 995 | 1,002 | -6 | -0.60% | 177,912 | 1.78억 |
| 2026-04-15 | 1,064 | 1,064 | 958 | 1,008 | -17 | -1.66% | 293,435 | 2.96억 |
| 2026-04-14 | 1,025 | 1,081 | 1,014 | 1,025 | 21 | +2.09% | 300,823 | 3.08억 |
| 2026-04-13 | 1,013 | 1,037 | 982 | 1,004 | -11 | -1.08% | 227,446 | 2.28억 |
| 2026-04-10 | 986 | 1,047 | 969 | 1,015 | 32 | +3.26% | 524,562 | 5.32억 |
| 2026-04-09 | 1,040 | 1,044 | 960 | 983 | -53 | -5.12% | 357,835 | 3.52억 |
| 2026-04-08 | 1,028 | 1,088 | 997 | 1,036 | 15 | +1.47% | 388,094 | 4.02억 |
| 2026-04-07 | 1,070 | 1,098 | 1,010 | 1,021 | -33 | -3.13% | 308,400 | 3.15억 |
| 2026-04-06 | 1,023 | 1,110 | 997 | 1,054 | 31 | +3.03% | 742,262 | 7.82억 |
| 2026-04-03 | 1,018 | 1,064 | 1,000 | 1,023 | 7 | +0.69% | 328,984 | 3.37억 |
| 2026-04-02 | 1,067 | 1,160 | 961 | 1,016 | -51 | -4.78% | 1,294,551 | 13.15억 |
| 2026-04-01 | 1,020 | 1,140 | 1,010 | 1,067 | 65 | +6.49% | 1,732,534 | 18.49억 |
| 2026-03-31 | 1,152 | 1,195 | 1,000 | 1,002 | -150 | -13.02% | 1,668,229 | 16.72억 |
| 2026-03-30 | 1,140 | 1,385 | 1,072 | 1,152 | 7 | +0.61% | 7,524,979 | 86.69억 |
| 2026-03-27 | 1,065 | 1,320 | 981 | 1,145 | — | — | 9,484,535 | 109억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)