태양
053620KOSDAQ· 금속 가공제품 제조업; 기계 및 가구 제외6,820원+40 (+0.59%)시간외
52주 위치
5,9107,47058%신고가 대비 -8.70%
- 시가총액
- 587억
- PER
- 3.27
- PBR
- 0.29
- EPS(TTM)
- 2,086원
- BPS
- 23,779원
- 배당수익률
- 5.87%
- 자사주비율
- 7.43%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +0.6% | +2.4% | -4.7% | +4.8% | +2.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 6,800 | 6,840 | 6,760 | 6,820 | 40 | +0.59% | 770 | 525만 |
| 2026-09-18 | 6,910 | 6,920 | 6,770 | 6,780 | -20 | -0.29% | 2,840 | 1,926만 |
| 2026-09-17 | 6,810 | 6,900 | 6,800 | 6,800 | -50 | -0.73% | 1,335 | 908만 |
| 2026-09-16 | 6,800 | 6,900 | 6,800 | 6,850 | -20 | -0.29% | 985 | 675만 |
| 2026-09-15 | 6,900 | 6,900 | 6,800 | 6,870 | 30 | +0.44% | 112 | 77만 |
| 2026-09-14 | 6,830 | 6,870 | 6,780 | 6,840 | 10 | +0.15% | 1,892 | 1,294만 |
| 2026-09-11 | 6,920 | 6,920 | 6,820 | 6,830 | -80 | -1.16% | 3,028 | 2,068만 |
| 2026-09-10 | 6,880 | 6,920 | 6,780 | 6,910 | 30 | +0.44% | 3,436 | 2,374만 |
| 2026-09-09 | 6,850 | 6,920 | 6,830 | 6,880 | 10 | +0.15% | 2,263 | 1,557만 |
| 2026-09-08 | 6,900 | 6,940 | 6,850 | 6,870 | -80 | -1.15% | 2,604 | 1,789만 |
| 2026-09-07 | 7,000 | 7,000 | 6,900 | 6,950 | -50 | -0.71% | 1,508 | 1,048만 |
| 2026-09-04 | 7,100 | 7,100 | 6,980 | 7,000 | -50 | -0.71% | 4,155 | 2,909만 |
| 2026-09-03 | 6,960 | 7,050 | 6,920 | 7,050 | 50 | +0.71% | 2,408 | 1,698만 |
| 2026-09-02 | 6,950 | 7,030 | 6,910 | 7,000 | 40 | +0.57% | 13,237 | 9,266만 |
| 2026-09-01 | 7,000 | 7,020 | 6,950 | 6,960 | 40 | +0.58% | 7,972 | 5,549만 |
| 2026-08-31 | 6,900 | 6,920 | 6,850 | 6,920 | 20 | +0.29% | 15,747 | 1.09억 |
| 2026-08-28 | 6,890 | 6,970 | 6,880 | 6,900 | 10 | +0.15% | 7,460 | 5,147만 |
| 2026-08-27 | 6,980 | 7,040 | 6,880 | 6,890 | -90 | -1.29% | 12,829 | 8,839만 |
| 2026-08-26 | 6,800 | 7,090 | 6,800 | 6,980 | 190 | +2.80% | 20,721 | 1.45억 |
| 2026-08-25 | 6,780 | 6,910 | 6,700 | 6,790 | 0 | 0.00% | 10,457 | 7,100만 |
| 2026-08-24 | 6,780 | 6,810 | 6,730 | 6,790 | 10 | +0.15% | 7,824 | 5,312만 |
| 2026-08-21 | 6,800 | 6,870 | 6,570 | 6,780 | 20 | +0.30% | 14,032 | 9,514만 |
| 2026-08-20 | 6,720 | 6,820 | 6,700 | 6,760 | 50 | +0.75% | 8,749 | 5,914만 |
| 2026-08-19 | 6,800 | 6,800 | 6,670 | 6,710 | -10 | -0.15% | 6,543 | 4,390만 |
| 2026-08-18 | 6,730 | 6,840 | 6,700 | 6,720 | -10 | -0.15% | 12,019 | 8,077만 |
| 2026-08-14 | 6,570 | 6,830 | 6,550 | 6,730 | 150 | +2.28% | 12,661 | 8,521만 |
| 2026-08-13 | 6,540 | 6,620 | 6,540 | 6,580 | 40 | +0.61% | 10,692 | 7,035만 |
| 2026-08-12 | 6,560 | 6,600 | 6,540 | 6,540 | -10 | -0.15% | 6,098 | 3,988만 |
| 2026-08-11 | 6,580 | 6,640 | 6,530 | 6,550 | -60 | -0.91% | 5,131 | 3,361만 |
| 2026-08-10 | 6,630 | 6,630 | 6,520 | 6,610 | -10 | -0.15% | 5,632 | 3,723만 |
| 2026-08-07 | 6,560 | 6,640 | 6,510 | 6,620 | 60 | +0.91% | 3,187 | 2,110만 |
| 2026-08-06 | 6,540 | 6,590 | 6,480 | 6,560 | -20 | -0.30% | 1,977 | 1,297만 |
| 2026-08-05 | 6,460 | 6,600 | 6,450 | 6,580 | 60 | +0.92% | 7,585 | 4,991만 |
| 2026-08-04 | 6,470 | 6,520 | 6,410 | 6,520 | 50 | +0.77% | 7,409 | 4,831만 |
| 2026-08-03 | 6,510 | 6,570 | 6,380 | 6,470 | -40 | -0.61% | 3,066 | 1,984만 |
| 2026-07-31 | 6,440 | 6,510 | 6,380 | 6,510 | 120 | +1.88% | 4,983 | 3,244만 |
| 2026-07-30 | 6,370 | 6,400 | 6,320 | 6,390 | 20 | +0.31% | 1,983 | 1,267만 |
| 2026-07-29 | 6,400 | 6,430 | 6,270 | 6,370 | -40 | -0.62% | 3,186 | 2,029만 |
| 2026-07-28 | 6,490 | 6,490 | 6,310 | 6,410 | -60 | -0.93% | 6,996 | 4,484만 |
| 2026-07-27 | 6,480 | 6,510 | 6,400 | 6,470 | 20 | +0.31% | 1,544 | 999만 |
| 2026-07-24 | 6,440 | 6,490 | 6,380 | 6,450 | 20 | +0.31% | 1,197 | 772만 |
| 2026-07-23 | 6,370 | 6,480 | 6,350 | 6,430 | 70 | +1.10% | 2,025 | 1,302만 |
| 2026-07-22 | 6,440 | 6,500 | 6,360 | 6,360 | -80 | -1.24% | 8,867 | 5,639만 |
| 2026-07-21 | 6,450 | 6,500 | 6,370 | 6,440 | 10 | +0.16% | 5,140 | 3,310만 |
| 2026-07-20 | 6,510 | 6,510 | 6,400 | 6,430 | -80 | -1.23% | 4,274 | 2,748만 |
| 2026-07-16 | 6,580 | 6,580 | 6,480 | 6,510 | -80 | -1.21% | 2,126 | 1,384만 |
| 2026-07-15 | 6,510 | 6,710 | 6,510 | 6,590 | 80 | +1.23% | 4,348 | 2,865만 |
| 2026-07-14 | 6,510 | 6,510 | 6,400 | 6,510 | 0 | 0.00% | 16,550 | 1.08억 |
| 2026-07-13 | 6,610 | 6,740 | 6,500 | 6,510 | -130 | -1.96% | 15,570 | 1.01억 |
| 2026-07-10 | 6,530 | 6,700 | 6,530 | 6,640 | 120 | +1.84% | 3,091 | 2,052만 |
| 2026-07-09 | 6,570 | 6,630 | 6,500 | 6,520 | -50 | -0.76% | 2,342 | 1,527만 |
| 2026-07-08 | 6,620 | 6,630 | 6,520 | 6,570 | -50 | -0.76% | 5,256 | 3,453만 |
| 2026-07-07 | 6,600 | 6,640 | 6,550 | 6,620 | 20 | +0.30% | 6,665 | 4,412만 |
| 2026-07-06 | 6,600 | 6,600 | 6,560 | 6,600 | 10 | +0.15% | 1,060 | 700만 |
| 2026-07-03 | 6,600 | 6,600 | 6,450 | 6,590 | -10 | -0.15% | 2,767 | 1,823만 |
| 2026-07-02 | 6,560 | 6,730 | 6,530 | 6,600 | 40 | +0.61% | 1,923 | 1,269만 |
| 2026-07-01 | 6,430 | 6,570 | 6,430 | 6,560 | 100 | +1.55% | 12,859 | 8,436만 |
| 2026-06-30 | 6,460 | 6,490 | 6,440 | 6,460 | 0 | 0.00% | 854 | 552만 |
| 2026-06-29 | 6,340 | 6,500 | 6,320 | 6,460 | 120 | +1.89% | 7,288 | 4,708만 |
| 2026-06-26 | 6,390 | 6,440 | 6,310 | 6,340 | -50 | -0.78% | 3,122 | 1,979만 |
| 2026-06-25 | 6,450 | 6,450 | 6,350 | 6,390 | -10 | -0.16% | 6,463 | 4,130만 |
| 2026-06-24 | 6,450 | 6,480 | 6,390 | 6,400 | -60 | -0.93% | 5,555 | 3,555만 |
| 2026-06-23 | 6,560 | 6,650 | 6,410 | 6,460 | -100 | -1.52% | 6,995 | 4,519만 |
| 2026-06-22 | 6,720 | 6,720 | 6,560 | 6,560 | -100 | -1.50% | 4,462 | 2,927만 |
| 2026-06-19 | 6,750 | 6,750 | 6,560 | 6,660 | -80 | -1.19% | 5,015 | 3,340만 |
| 2026-06-18 | 6,790 | 6,800 | 6,710 | 6,740 | -40 | -0.59% | 2,554 | 1,721만 |
| 2026-06-17 | 6,780 | 6,810 | 6,770 | 6,780 | -10 | -0.15% | 7,069 | 4,793만 |
| 2026-06-16 | 6,800 | 6,800 | 6,760 | 6,790 | -10 | -0.15% | 8,028 | 5,451만 |
| 2026-06-15 | 6,790 | 6,820 | 6,760 | 6,800 | 10 | +0.15% | 6,670 | 4,536만 |
| 2026-06-12 | 6,790 | 6,800 | 6,740 | 6,790 | 10 | +0.15% | 3,785 | 2,570만 |
| 2026-06-11 | 6,520 | 6,780 | 6,510 | 6,780 | 260 | +3.99% | 8,495 | 5,760만 |
| 2026-06-10 | 6,550 | 6,560 | 6,440 | 6,520 | 20 | +0.31% | 11,553 | 7,533만 |
| 2026-06-09 | 6,550 | 6,615 | 6,500 | 6,500 | -50 | -0.76% | 9,482 | 6,163만 |
| 2026-06-08 | 6,700 | 6,760 | 6,410 | 6,550 | -140 | -2.09% | 12,019 | 7,872만 |
| 2026-06-05 | 6,700 | 6,740 | 6,600 | 6,690 | -10 | -0.15% | 5,180 | 3,465만 |
| 2026-06-04 | 6,700 | 6,790 | 6,660 | 6,700 | -10 | -0.15% | 6,656 | 4,460만 |
| 2026-06-02 | 6,970 | 6,970 | 6,580 | 6,710 | -240 | -3.45% | 34,848 | 2.34억 |
| 2026-06-01 | 7,100 | 7,140 | 6,920 | 6,950 | -150 | -2.11% | 5,847 | 4,064만 |
| 2026-05-29 | 7,030 | 7,200 | 6,960 | 7,100 | 70 | +1.00% | 12,783 | 9,076만 |
| 2026-05-28 | 7,090 | 7,180 | 6,850 | 7,030 | -60 | -0.85% | 13,912 | 9,780만 |
| 2026-05-27 | 7,330 | 7,370 | 7,060 | 7,090 | -210 | -2.88% | 13,429 | 9,521만 |
| 2026-05-26 | 7,250 | 7,470 | 7,240 | 7,300 | 60 | +0.83% | 23,725 | 1.73억 |
| 2026-05-22 | 7,170 | 7,330 | 7,150 | 7,240 | 70 | +0.98% | 15,316 | 1.11억 |
| 2026-05-21 | 7,110 | 7,180 | 7,090 | 7,170 | 0 | 0.00% | 8,114 | 5,818만 |
| 2026-05-20 | 7,370 | 7,370 | 7,090 | 7,170 | -60 | -0.83% | 8,871 | 6,361만 |
| 2026-05-19 | 7,290 | 7,290 | 7,150 | 7,230 | -60 | -0.82% | 7,003 | 5,063만 |
| 2026-05-18 | 7,150 | 7,290 | 7,040 | 7,290 | 230 | +3.26% | 30,691 | 2.24억 |
| 2026-05-15 | 7,010 | 7,270 | 6,930 | 7,060 | 100 | +1.44% | 29,451 | 2.08억 |
| 2026-05-14 | 7,020 | 7,160 | 6,910 | 6,960 | -90 | -1.28% | 51,302 | 3.57억 |
| 2026-05-13 | 7,120 | 7,140 | 7,000 | 7,050 | -50 | -0.70% | 8,303 | 5,854만 |
| 2026-05-12 | 7,260 | 7,270 | 7,070 | 7,100 | -160 | -2.20% | 7,963 | 5,654만 |
| 2026-05-11 | 7,300 | 7,300 | 7,160 | 7,260 | 50 | +0.69% | 6,736 | 4,890만 |
| 2026-05-08 | 7,250 | 7,290 | 7,170 | 7,210 | -10 | -0.14% | 2,620 | 1,889만 |
| 2026-05-07 | 7,300 | 7,340 | 7,190 | 7,220 | -10 | -0.14% | 8,356 | 6,033만 |
| 2026-05-06 | 7,270 | 7,290 | 7,230 | 7,230 | -10 | -0.14% | 7,630 | 5,516만 |
| 2026-05-04 | 7,280 | 7,280 | 7,220 | 7,240 | 0 | 0.00% | 6,406 | 4,638만 |
| 2026-04-30 | 7,200 | 7,260 | 7,150 | 7,240 | 40 | +0.56% | 4,653 | 3,369만 |
| 2026-04-29 | 7,320 | 7,370 | 7,200 | 7,200 | -120 | -1.64% | 26,551 | 1.91억 |
| 2026-04-28 | 7,300 | 7,340 | 7,180 | 7,320 | 30 | +0.41% | 12,706 | 9,301만 |
| 2026-04-27 | 7,240 | 7,360 | 7,240 | 7,290 | 50 | +0.69% | 17,259 | 1.26억 |
| 2026-04-24 | 7,190 | 7,330 | 7,180 | 7,240 | 60 | +0.84% | 24,770 | 1.79억 |
| 2026-04-23 | 7,180 | 7,230 | 7,130 | 7,180 | 0 | 0.00% | 2,109 | 1,514만 |
| 2026-04-22 | 7,080 | 7,250 | 7,080 | 7,180 | 20 | +0.28% | 8,822 | 6,334만 |
| 2026-04-21 | 7,200 | 7,220 | 7,110 | 7,160 | 0 | 0.00% | 4,295 | 3,075만 |
| 2026-04-20 | 7,240 | 7,240 | 7,120 | 7,160 | -60 | -0.83% | 3,282 | 2,350만 |
| 2026-04-17 | 7,270 | 7,270 | 7,210 | 7,220 | -10 | -0.14% | 4,818 | 3,479만 |
| 2026-04-16 | 7,230 | 7,250 | 7,160 | 7,230 | 0 | 0.00% | 25,628 | 1.85억 |
| 2026-04-15 | 7,230 | 7,230 | 7,120 | 7,230 | 70 | +0.98% | 6,591 | 4,765만 |
| 2026-04-14 | 7,120 | 7,180 | 7,080 | 7,160 | 40 | +0.56% | 4,566 | 3,269만 |
| 2026-04-13 | 7,130 | 7,160 | 7,070 | 7,120 | -10 | -0.14% | 2,861 | 2,037만 |
| 2026-04-10 | 7,090 | 7,180 | 7,080 | 7,130 | 40 | +0.56% | 2,632 | 1,877만 |
| 2026-04-09 | 7,120 | 7,120 | 7,040 | 7,090 | -30 | -0.42% | 1,993 | 1,413만 |
| 2026-04-08 | 7,080 | 7,150 | 7,030 | 7,120 | 60 | +0.85% | 5,239 | 3,730만 |
| 2026-04-07 | 7,060 | 7,060 | 6,970 | 7,060 | 0 | 0.00% | 2,952 | 2,084만 |
| 2026-04-06 | 6,950 | 7,060 | 6,950 | 7,060 | 70 | +1.00% | 2,012 | 1,420만 |
| 2026-04-03 | 6,980 | 7,200 | 6,960 | 6,990 | 20 | +0.29% | 7,247 | 5,066만 |
| 2026-04-02 | 7,100 | 7,100 | 6,900 | 6,970 | -130 | -1.83% | 8,126 | 5,664만 |
| 2026-04-01 | 7,070 | 7,140 | 6,990 | 7,100 | 90 | +1.28% | 13,103 | 9,303만 |
| 2026-03-31 | 7,030 | 7,180 | 7,000 | 7,010 | 0 | 0.00% | 6,371 | 4,466만 |
| 2026-03-30 | 7,180 | 7,180 | 7,000 | 7,010 | — | — | 5,780 | 4,052만 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)