중앙첨단소재
051980KOSDAQ1,035원-28 (-2.63%)전일 종가 2026-09-10
52주 위치
8054,3556%신고가 대비 -76.23%
- 시가총액
- 1,150억
- PBR
- 1.13
- EPS(TTM)
- -19원
- BPS
- 916원
- 자사주비율
- 0.20%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -7.7% | -20.4% | -42.3% | -58.1% | -59.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-10 | 1,063 | 1,252 | 1,026 | 1,035 | -28 | -2.63% | 9,729,329 | 101억 |
| 2026-09-09 | 1,076 | 1,076 | 1,010 | 1,063 | -20 | -1.85% | 1,083,138 | 11.51억 |
| 2026-09-08 | 1,039 | 1,256 | 1,038 | 1,083 | 77 | +7.65% | 5,345,346 | 57.89억 |
| 2026-09-07 | 1,000 | 1,029 | 978 | 1,006 | 6 | +0.60% | 528,305 | 5.31억 |
| 2026-09-04 | 1,035 | 1,051 | 994 | 1,000 | -20 | -1.96% | 486,373 | 4.86억 |
| 2026-09-03 | 1,014 | 1,081 | 1,006 | 1,020 | 6 | +0.59% | 1,389,338 | 14.17억 |
| 2026-09-02 | 1,008 | 1,235 | 989 | 1,014 | 6 | +0.60% | 7,148,795 | 72.49억 |
| 2026-09-01 | 1,005 | 1,098 | 982 | 1,008 | 9 | +0.90% | 703,988 | 7.1억 |
| 2026-08-31 | 960 | 1,000 | 930 | 999 | 39 | +4.06% | 343,253 | 3.43억 |
| 2026-08-28 | 980 | 998 | 939 | 960 | -16 | -1.64% | 258,247 | 2.48억 |
| 2026-08-27 | 930 | 1,010 | 927 | 976 | 57 | +6.20% | 875,960 | 8.55억 |
| 2026-08-26 | 942 | 951 | 910 | 919 | -32 | -3.36% | 583,300 | 5.36억 |
| 2026-08-25 | 966 | 997 | 930 | 951 | -15 | -1.55% | 243,055 | 2.31억 |
| 2026-08-24 | 970 | 1,032 | 953 | 966 | 1 | +0.10% | 431,468 | 4.17억 |
| 2026-08-21 | 980 | 984 | 950 | 965 | -15 | -1.53% | 511,122 | 4.93억 |
| 2026-08-20 | 995 | 1,020 | 965 | 980 | -10 | -1.01% | 344,868 | 3.38억 |
| 2026-08-19 | 994 | 1,011 | 962 | 990 | -4 | -0.40% | 310,373 | 3.07억 |
| 2026-08-18 | 1,053 | 1,053 | 989 | 994 | -60 | -5.69% | 428,795 | 4.26억 |
| 2026-08-14 | 1,051 | 1,080 | 1,025 | 1,054 | 3 | +0.29% | 698,734 | 7.36억 |
| 2026-08-13 | 1,065 | 1,077 | 1,023 | 1,051 | -19 | -1.78% | 842,314 | 8.85억 |
| 2026-08-12 | 1,108 | 1,113 | 1,064 | 1,070 | -43 | -3.86% | 565,411 | 6.05억 |
| 2026-08-11 | 1,111 | 1,126 | 1,061 | 1,113 | -8 | -0.71% | 784,125 | 8.73억 |
| 2026-08-10 | 1,035 | 1,127 | 1,000 | 1,121 | 110 | +10.88% | 1,489,909 | 16.7억 |
| 2026-08-07 | 1,020 | 1,209 | 1,004 | 1,011 | 63 | +6.65% | 5,703,722 | 57.66억 |
| 2026-08-06 | 998 | 1,004 | 935 | 948 | -51 | -5.11% | 661,196 | 6.27억 |
| 2026-08-05 | 981 | 1,035 | 981 | 999 | 41 | +4.28% | 772,741 | 7.72억 |
| 2026-08-04 | 950 | 1,002 | 945 | 958 | 35 | +3.79% | 682,445 | 6.54억 |
| 2026-08-03 | 900 | 971 | 880 | 923 | 17 | +1.88% | 901,378 | 8.32억 |
| 2026-07-31 | 875 | 921 | 871 | 906 | 61 | +7.22% | 548,526 | 4.97억 |
| 2026-07-30 | 837 | 893 | 830 | 845 | 0 | 0.00% | 283,587 | 2.4억 |
| 2026-07-29 | 841 | 920 | 805 | 845 | -30 | -3.43% | 1,134,715 | 9.59억 |
| 2026-07-28 | 912 | 947 | 860 | 875 | -74 | -7.80% | 561,548 | 4.91억 |
| 2026-07-27 | 951 | 975 | 931 | 949 | -2 | -0.21% | 204,197 | 1.94억 |
| 2026-07-24 | 971 | 992 | 951 | 951 | -47 | -4.71% | 387,990 | 3.69억 |
| 2026-07-23 | 988 | 1,008 | 956 | 998 | 13 | +1.32% | 442,314 | 4.41억 |
| 2026-07-22 | 955 | 1,006 | 955 | 985 | 31 | +3.25% | 503,649 | 4.96억 |
| 2026-07-21 | 940 | 989 | 930 | 954 | -31 | -3.15% | 387,597 | 3.7억 |
| 2026-07-20 | 1,003 | 1,064 | 968 | 985 | -85 | -7.94% | 537,638 | 5.3억 |
| 2026-07-16 | 1,109 | 1,219 | 1,057 | 1,070 | 32 | +3.08% | 2,324,461 | 24.87억 |
| 2026-07-15 | 1,023 | 1,095 | 1,021 | 1,038 | 19 | +1.86% | 994,607 | 10.32억 |
| 2026-07-14 | 969 | 1,190 | 935 | 1,019 | 20 | +2.00% | 2,723,057 | 27.75억 |
| 2026-07-13 | 1,010 | 1,110 | 965 | 999 | -11 | -1.09% | 1,579,145 | 15.78억 |
| 2026-07-10 | 865 | 1,090 | 865 | 1,010 | 145 | +16.76% | 1,876,059 | 18.95억 |
| 2026-07-09 | 867 | 909 | 862 | 865 | -1 | -0.12% | 516,454 | 4.47억 |
| 2026-07-08 | 886 | 910 | 855 | 866 | -28 | -3.13% | 981,063 | 8.5억 |
| 2026-07-07 | 887 | 947 | 871 | 894 | 7 | +0.79% | 950,872 | 8.5억 |
| 2026-07-06 | 937 | 980 | 880 | 887 | -50 | -5.34% | 737,542 | 6.54억 |
| 2026-07-03 | 959 | 960 | 874 | 937 | 2 | +0.21% | 931,404 | 8.73억 |
| 2026-07-02 | 999 | 999 | 930 | 935 | -65 | -6.50% | 581,720 | 5.44억 |
| 2026-07-01 | 1,006 | 1,030 | 994 | 1,000 | 5 | +0.50% | 595,498 | 5.95억 |
| 2026-06-30 | 1,106 | 1,106 | 995 | 995 | -121 | -10.84% | 1,103,367 | 10.98억 |
| 2026-06-29 | 908 | 1,174 | 908 | 1,116 | 206 | +22.64% | 3,967,345 | 44.28억 |
| 2026-06-26 | 945 | 980 | 879 | 910 | -47 | -4.91% | 1,507,793 | 13.72억 |
| 2026-06-25 | 1,059 | 1,071 | 954 | 957 | -104 | -9.80% | 1,653,189 | 15.82억 |
| 2026-06-24 | 1,017 | 1,077 | 1,017 | 1,061 | 5 | +0.47% | 619,512 | 6.57억 |
| 2026-06-23 | 1,143 | 1,155 | 1,056 | 1,056 | -87 | -7.61% | 1,232,379 | 13.01억 |
| 2026-06-22 | 1,180 | 1,218 | 1,140 | 1,143 | -83 | -6.77% | 976,617 | 11.16억 |
| 2026-06-19 | 1,286 | 1,290 | 1,198 | 1,226 | -59 | -4.59% | 1,243,323 | 15.24억 |
| 2026-06-18 | 1,364 | 1,375 | 1,281 | 1,285 | -79 | -5.79% | 770,560 | 9.9억 |
| 2026-06-17 | 1,377 | 1,390 | 1,353 | 1,364 | -15 | -1.09% | 418,592 | 5.71억 |
| 2026-06-16 | 1,380 | 1,400 | 1,353 | 1,379 | 6 | +0.44% | 476,554 | 6.57억 |
| 2026-06-15 | 1,351 | 1,407 | 1,344 | 1,373 | 25 | +1.85% | 620,768 | 8.52억 |
| 2026-06-12 | 1,365 | 1,421 | 1,335 | 1,348 | -12 | -0.88% | 916,163 | 12.35억 |
| 2026-06-11 | 1,299 | 1,365 | 1,268 | 1,360 | 60 | +4.62% | 682,315 | 9.28억 |
| 2026-06-10 | 1,292 | 1,376 | 1,285 | 1,300 | -12 | -0.91% | 77 | 10만 |
| 2026-06-09 | 1,320 | 1,332 | 1,290 | 1,312 | 42 | +3.31% | 624,013 | 8.19억 |
| 2026-06-08 | 1,270 | 1,329 | 1,265 | 1,270 | -85 | -6.27% | 985,158 | 12.51억 |
| 2026-06-05 | 1,429 | 1,429 | 1,330 | 1,355 | -74 | -5.18% | 787,729 | 10.67억 |
| 2026-06-04 | 1,529 | 1,529 | 1,381 | 1,429 | 29 | +2.07% | 945,639 | 13.51억 |
| 2026-06-02 | 1,433 | 1,489 | 1,320 | 1,400 | -33 | -2.30% | 2,469,665 | 34.58억 |
| 2026-06-01 | 1,562 | 1,562 | 1,421 | 1,433 | -130 | -8.32% | 2,649,329 | 37.96억 |
| 2026-05-29 | 1,669 | 1,684 | 1,540 | 1,563 | -104 | -6.24% | 1,992,109 | 31.14억 |
| 2026-05-28 | 1,678 | 1,950 | 1,608 | 1,667 | 52 | +3.22% | 13,157,833 | 219억 |
| 2026-05-27 | 1,738 | 1,780 | 1,608 | 1,615 | -122 | -7.02% | 965,171 | 15.59억 |
| 2026-05-26 | 1,710 | 1,740 | 1,660 | 1,737 | 67 | +4.01% | 1,340,053 | 23.28억 |
| 2026-05-22 | 1,649 | 1,693 | 1,611 | 1,670 | 135 | +8.79% | 1,623,428 | 27.11억 |
| 2026-05-21 | 1,512 | 1,610 | 1,512 | 1,535 | 47 | +3.16% | 898,204 | 13.79억 |
| 2026-05-20 | 1,540 | 1,570 | 1,456 | 1,488 | -53 | -3.44% | 1,077,594 | 16.03억 |
| 2026-05-19 | 1,644 | 1,644 | 1,500 | 1,541 | -67 | -4.17% | 827,339 | 12.75억 |
| 2026-05-18 | 1,658 | 1,658 | 1,500 | 1,608 | -50 | -3.02% | 1,368,127 | 22억 |
| 2026-05-15 | 1,794 | 1,827 | 1,648 | 1,658 | -137 | -7.63% | 1,787,062 | 29.63억 |
| 2026-05-14 | 1,840 | 1,898 | 1,738 | 1,795 | 16 | +0.90% | 1,560,821 | 28.02억 |
| 2026-05-13 | 1,770 | 1,822 | 1,700 | 1,779 | 9 | +0.51% | 1,256,858 | 22.36억 |
| 2026-05-12 | 1,864 | 1,883 | 1,704 | 1,770 | -92 | -4.94% | 2,367,074 | 41.9억 |
| 2026-05-11 | 1,965 | 1,965 | 1,840 | 1,862 | -103 | -5.24% | 2,321,634 | 43.23억 |
| 2026-05-08 | 1,846 | 2,150 | 1,833 | 1,965 | 119 | +6.45% | 7,222,797 | 142억 |
| 2026-05-07 | 1,855 | 1,928 | 1,785 | 1,846 | 9 | +0.49% | 2,501,905 | 46.19억 |
| 2026-05-06 | 1,920 | 1,950 | 1,747 | 1,837 | -69 | -3.62% | 2,323,319 | 42.68억 |
| 2026-05-04 | 1,938 | 1,990 | 1,906 | 1,906 | -16 | -0.83% | 2,080,930 | 39.66억 |
| 2026-04-30 | 1,996 | 1,996 | 1,913 | 1,922 | -74 | -3.71% | 2,213,823 | 42.55억 |
| 2026-04-29 | 2,010 | 2,040 | 1,955 | 1,996 | -14 | -0.70% | 2,088,494 | 41.69억 |
| 2026-04-28 | 1,998 | 2,195 | 1,970 | 2,010 | 63 | +3.24% | 9,038,604 | 182억 |
| 2026-04-27 | 1,965 | 1,981 | 1,894 | 1,947 | -20 | -1.02% | 3,148,035 | 61.29억 |
| 2026-04-24 | 2,065 | 2,185 | 1,930 | 1,967 | -78 | -3.81% | 6,663,636 | 131억 |
| 2026-04-23 | 2,250 | 2,285 | 2,020 | 2,045 | -185 | -8.30% | 7,060,663 | 144억 |
| 2026-04-22 | 2,205 | 2,460 | 2,160 | 2,230 | 95 | +4.45% | 34,679,816 | 773억 |
| 2026-04-21 | 1,695 | 2,135 | 1,663 | 2,135 | 489 | +29.71% | 29,442,399 | 629억 |
| 2026-04-20 | 1,650 | 1,719 | 1,617 | 1,646 | -1 | -0.06% | 2,111,907 | 34.76억 |
| 2026-04-17 | 1,628 | 1,723 | 1,583 | 1,647 | 31 | +1.92% | 4,227,500 | 69.63억 |
| 2026-04-16 | 1,509 | 1,775 | 1,509 | 1,616 | 113 | +7.52% | 14,688,558 | 237억 |
| 2026-04-15 | 1,550 | 1,570 | 1,484 | 1,503 | -12 | -0.79% | 2,103,615 | 31.62억 |
| 2026-04-14 | 1,434 | 1,550 | 1,434 | 1,515 | 94 | +6.62% | 4,704,918 | 71.28억 |
| 2026-04-13 | 1,425 | 1,458 | 1,390 | 1,421 | -17 | -1.18% | 1,520,060 | 21.6억 |
| 2026-04-10 | 1,469 | 1,530 | 1,431 | 1,438 | -14 | -0.96% | 3,047,913 | 43.83억 |
| 2026-04-09 | 1,452 | 1,473 | 1,418 | 1,452 | 0 | 0.00% | 1,323,284 | 19.21억 |
| 2026-04-08 | 1,460 | 1,492 | 1,412 | 1,452 | 45 | +3.20% | 2,281,521 | 33.13억 |
| 2026-04-07 | 1,503 | 1,530 | 1,401 | 1,407 | -92 | -6.14% | 3,561,112 | 50.1억 |
| 2026-04-06 | 1,504 | 1,642 | 1,495 | 1,499 | -5 | -0.33% | 6,513,660 | 97.64억 |
| 2026-04-03 | 1,520 | 1,591 | 1,484 | 1,504 | 20 | +1.35% | 3,178,233 | 47.8억 |
| 2026-04-02 | 1,500 | 1,743 | 1,445 | 1,484 | -8 | -0.54% | 9,752,305 | 145억 |
| 2026-04-01 | 1,550 | 1,559 | 1,420 | 1,492 | 2 | +0.13% | 3,246,273 | 48.43억 |
| 2026-03-31 | 1,517 | 1,830 | 1,484 | 1,490 | 0 | 0.00% | 15,262,169 | 227억 |
| 2026-03-30 | 1,480 | 1,600 | 1,366 | 1,490 | -61 | -3.93% | 1,772,211 | 26.41억 |
| 2026-03-27 | 1,628 | 1,693 | 1,500 | 1,551 | -79 | -4.85% | 4,355,588 | 67.56억 |
| 2026-03-26 | 1,871 | 2,050 | 1,613 | 1,630 | -70 | -4.12% | 24,266,856 | 396억 |
| 2026-03-25 | 1,399 | 1,700 | 1,330 | 1,700 | 392 | +29.97% | 11,904,228 | 202억 |
| 2026-03-24 | 1,287 | 1,537 | 1,260 | 1,308 | -123 | -8.60% | 7,651,533 | 100억 |
| 2026-03-23 | 1,491 | 1,519 | 1,392 | 1,431 | -138 | -8.80% | 2,772,029 | 39.67억 |
| 2026-03-20 | 1,609 | 1,644 | 1,565 | 1,569 | -44 | -2.73% | 1,884,646 | 29.57억 |
| 2026-03-19 | 1,662 | 1,662 | 1,611 | 1,613 | — | — | 1,203,158 | 19.41억 |
출처 yfinance (비공식)· 기준일 2026-09-10· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)