포스코스틸리온
058430KOSPI· 1차 금속 제조업4,760원+15 (+0.32%)지연장중 · 갱신 대기
52주 위치
3,56010,50017%신고가 대비 -54.67%
- 시가총액
- 2,856억
- PER
- 5.34
- PBR
- 0.73
- EPS(TTM)
- 891원
- BPS
- 6,519원
- 자사주비율
- 0.16%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +1.6% | -20.0% | +5.8% | +19.6% | +25.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,750 | 4,835 | 4,745 | 4,760 | 15 | +0.32% | 98,166 | 4.67억 |
| 2026-09-17 | 4,660 | 4,770 | 4,650 | 4,745 | 70 | +1.50% | 93,045 | 4.41억 |
| 2026-09-16 | 4,730 | 4,785 | 4,640 | 4,675 | -50 | -1.06% | 88,979 | 4.16억 |
| 2026-09-15 | 4,715 | 4,865 | 4,645 | 4,725 | -5 | -0.11% | 124,221 | 5.87억 |
| 2026-09-14 | 4,835 | 4,860 | 4,700 | 4,730 | -135 | -2.77% | 161,980 | 7.66억 |
| 2026-09-11 | 4,740 | 4,900 | 4,740 | 4,865 | 5 | +0.10% | 254,896 | 12.4억 |
| 2026-09-10 | 4,800 | 4,900 | 4,715 | 4,860 | 60 | +1.25% | 304,887 | 14.82억 |
| 2026-09-09 | 4,725 | 4,900 | 4,715 | 4,800 | 75 | +1.59% | 235,560 | 11.31억 |
| 2026-09-08 | 4,775 | 4,870 | 4,710 | 4,725 | -30 | -0.63% | 265,849 | 12.56억 |
| 2026-09-07 | 4,680 | 4,785 | 4,620 | 4,755 | 95 | +2.04% | 186,470 | 8.87억 |
| 2026-09-04 | 4,650 | 4,700 | 4,615 | 4,660 | 25 | +0.54% | 171,371 | 7.99억 |
| 2026-09-03 | 4,680 | 4,940 | 4,385 | 4,635 | 105 | +2.32% | 998,536 | 46.28억 |
| 2026-09-02 | 4,690 | 4,690 | 4,500 | 4,530 | -215 | -4.53% | 272,987 | 12.37억 |
| 2026-09-01 | 4,680 | 4,840 | 4,680 | 4,745 | 10 | +0.21% | 125,113 | 5.94억 |
| 2026-08-31 | 4,830 | 4,830 | 4,655 | 4,735 | -105 | -2.17% | 98,038 | 4.64억 |
| 2026-08-28 | 4,720 | 4,850 | 4,700 | 4,840 | 80 | +1.68% | 124,392 | 6.02억 |
| 2026-08-27 | 4,755 | 4,945 | 4,720 | 4,760 | 5 | +0.11% | 267,487 | 12.73억 |
| 2026-08-26 | 4,710 | 4,780 | 4,620 | 4,755 | 45 | +0.96% | 191,914 | 9.13억 |
| 2026-08-25 | 4,520 | 4,815 | 4,480 | 4,710 | 110 | +2.39% | 209,178 | 9.85억 |
| 2026-08-24 | 4,490 | 4,650 | 4,470 | 4,600 | 120 | +2.68% | 146,631 | 6.75억 |
| 2026-08-21 | 4,630 | 4,630 | 4,395 | 4,480 | -160 | -3.45% | 190,583 | 8.54억 |
| 2026-08-20 | 4,585 | 4,680 | 4,585 | 4,640 | 70 | +1.53% | 203,762 | 9.45억 |
| 2026-08-19 | 4,600 | 4,645 | 4,470 | 4,570 | -115 | -2.45% | 164,470 | 7.52억 |
| 2026-08-18 | 4,640 | 4,710 | 4,585 | 4,685 | -25 | -0.53% | 243,045 | 11.39억 |
| 2026-08-14 | 4,800 | 4,835 | 4,590 | 4,710 | -20 | -0.42% | 332,959 | 15.68억 |
| 2026-08-13 | 4,795 | 4,810 | 4,665 | 4,730 | -20 | -0.42% | 178,076 | 8.42억 |
| 2026-08-12 | 4,810 | 4,870 | 4,700 | 4,750 | -55 | -1.14% | 194,946 | 9.26억 |
| 2026-08-11 | 4,710 | 4,895 | 4,705 | 4,805 | 50 | +1.05% | 267,426 | 12.85억 |
| 2026-08-10 | 4,565 | 4,775 | 4,520 | 4,755 | 200 | +4.39% | 537,130 | 25.54억 |
| 2026-08-07 | 4,665 | 5,130 | 4,395 | 4,555 | -60 | -1.30% | 3,332,140 | 152억 |
| 2026-08-06 | 4,600 | 4,690 | 4,570 | 4,615 | -30 | -0.65% | 128,562 | 5.93억 |
| 2026-08-05 | 4,550 | 4,675 | 4,550 | 4,645 | 165 | +3.68% | 187,521 | 8.71억 |
| 2026-08-04 | 4,265 | 4,550 | 4,265 | 4,480 | 215 | +5.04% | 353,201 | 15.82억 |
| 2026-08-03 | 4,260 | 4,345 | 4,100 | 4,265 | -10 | -0.23% | 173,046 | 7.38억 |
| 2026-07-31 | 4,075 | 4,285 | 4,060 | 4,275 | 300 | +7.55% | 310,465 | 13.27억 |
| 2026-07-30 | 3,600 | 4,200 | 3,600 | 3,975 | 0 | 0.00% | 363,700 | 14.46억 |
| 2026-07-29 | 4,075 | 4,190 | 3,785 | 3,975 | -95 | -2.33% | 372,670 | 14.81억 |
| 2026-07-28 | 4,210 | 4,305 | 4,010 | 4,070 | -330 | -7.50% | 293,659 | 11.95억 |
| 2026-07-27 | 4,380 | 4,540 | 4,300 | 4,400 | 50 | +1.15% | 194,733 | 8.57억 |
| 2026-07-24 | 4,580 | 4,600 | 4,345 | 4,350 | -235 | -5.13% | 250,388 | 10.89억 |
| 2026-07-23 | 4,360 | 4,795 | 4,360 | 4,585 | 235 | +5.40% | 224,343 | 10.29억 |
| 2026-07-22 | 4,370 | 4,530 | 4,315 | 4,350 | -15 | -0.34% | 200,308 | 8.71억 |
| 2026-07-21 | 4,355 | 4,400 | 4,230 | 4,365 | -10 | -0.23% | 224,249 | 9.79억 |
| 2026-07-20 | 4,490 | 4,595 | 4,270 | 4,375 | -230 | -4.99% | 179,965 | 7.87억 |
| 2026-07-16 | 4,585 | 4,690 | 4,540 | 4,605 | 0 | 0.00% | 156,266 | 7.2억 |
| 2026-07-15 | 4,510 | 4,675 | 4,510 | 4,605 | 130 | +2.91% | 184,943 | 8.52억 |
| 2026-07-14 | 4,510 | 4,600 | 4,350 | 4,475 | -115 | -2.51% | 318,041 | 14.23억 |
| 2026-07-13 | 4,760 | 4,890 | 4,500 | 4,590 | -170 | -3.57% | 238,397 | 10.94억 |
| 2026-07-10 | 4,690 | 4,920 | 4,690 | 4,760 | 75 | +1.60% | 312,368 | 14.87억 |
| 2026-07-09 | 4,530 | 4,810 | 4,530 | 4,685 | -5 | -0.11% | 219,939 | 10.3억 |
| 2026-07-08 | 4,925 | 4,925 | 4,600 | 4,690 | -260 | -5.25% | 431,044 | 20.22억 |
| 2026-07-07 | 4,945 | 5,050 | 4,815 | 4,950 | 0 | 0.00% | 299,489 | 14.82억 |
| 2026-07-06 | 5,050 | 5,080 | 4,880 | 4,950 | -80 | -1.59% | 276,334 | 13.68억 |
| 2026-07-03 | 5,060 | 5,080 | 4,750 | 5,030 | -20 | -0.40% | 387,424 | 19.49억 |
| 2026-07-02 | 5,000 | 5,100 | 4,890 | 5,050 | -100 | -1.94% | 336,107 | 16.97억 |
| 2026-07-01 | 5,150 | 5,240 | 5,010 | 5,150 | 0 | 0.00% | 311,510 | 16.04억 |
| 2026-06-30 | 5,220 | 5,300 | 5,000 | 5,150 | -90 | -1.72% | 371,847 | 19.15억 |
| 2026-06-29 | 4,855 | 5,270 | 4,855 | 5,240 | 245 | +4.90% | 538,815 | 28.23억 |
| 2026-06-26 | 5,080 | 5,200 | 4,870 | 4,995 | -105 | -2.06% | 738,114 | 36.87억 |
| 2026-06-25 | 5,280 | 5,420 | 5,090 | 5,100 | -190 | -3.59% | 916,532 | 46.74억 |
| 2026-06-24 | 5,180 | 5,650 | 5,150 | 5,290 | 80 | +1.54% | 2,322,746 | 123억 |
| 2026-06-23 | 5,230 | 6,390 | 5,100 | 5,210 | -70 | -1.33% | 15,737,048 | 820억 |
| 2026-06-22 | 5,310 | 5,700 | 5,100 | 5,280 | -220 | -4.00% | 1,751,048 | 92.46억 |
| 2026-06-19 | 5,830 | 5,910 | 5,330 | 5,500 | -450 | -7.56% | 1,494,956 | 82.22억 |
| 2026-06-18 | 6,480 | 6,630 | 5,930 | 5,950 | -630 | -9.57% | 4,293,377 | 255억 |
| 2026-06-17 | 5,760 | 7,090 | 5,760 | 6,580 | 970 | +17.29% | 16,709,573 | 1,099억 |
| 2026-06-16 | 5,680 | 5,720 | 5,520 | 5,610 | -60 | -1.06% | 264,696 | 14.85억 |
| 2026-06-15 | 5,760 | 5,850 | 5,510 | 5,670 | 60 | +1.07% | 454,478 | 25.77억 |
| 2026-06-12 | 5,350 | 5,720 | 5,350 | 5,610 | 420 | +8.09% | 467,547 | 26.23억 |
| 2026-06-11 | 5,010 | 5,210 | 4,920 | 5,190 | 30 | +0.58% | 195,986 | 10.17억 |
| 2026-06-10 | 5,070 | 5,360 | 4,985 | 5,160 | 40 | +0.78% | 491 | 253만 |
| 2026-06-09 | 5,090 | 5,300 | 5,010 | 5,120 | 50 | +0.99% | 338,342 | 17.32억 |
| 2026-06-08 | 5,020 | 5,100 | 4,815 | 5,070 | -360 | -6.63% | 531,156 | 26.93억 |
| 2026-06-05 | 5,560 | 5,560 | 5,240 | 5,430 | -130 | -2.34% | 329,893 | 17.91억 |
| 2026-06-04 | 5,640 | 5,640 | 5,410 | 5,560 | -80 | -1.42% | 380,539 | 21.16억 |
| 2026-06-02 | 5,760 | 5,760 | 5,500 | 5,640 | -140 | -2.42% | 495,592 | 27.95억 |
| 2026-06-01 | 5,870 | 6,010 | 5,640 | 5,780 | -160 | -2.69% | 744,965 | 43.06억 |
| 2026-05-29 | 6,090 | 6,090 | 5,770 | 5,940 | -100 | -1.66% | 583,615 | 34.67억 |
| 2026-05-28 | 6,350 | 6,350 | 5,850 | 6,040 | -220 | -3.51% | 550,481 | 33.25억 |
| 2026-05-27 | 6,580 | 6,690 | 6,190 | 6,260 | -290 | -4.43% | 568,584 | 35.59억 |
| 2026-05-26 | 6,870 | 6,930 | 6,400 | 6,550 | -230 | -3.39% | 565,847 | 37.06억 |
| 2026-05-22 | 6,600 | 6,820 | 6,590 | 6,780 | 320 | +4.95% | 427,990 | 29.02억 |
| 2026-05-21 | 6,300 | 6,610 | 6,270 | 6,460 | 330 | +5.38% | 442,058 | 28.56억 |
| 2026-05-20 | 6,460 | 6,490 | 6,000 | 6,130 | -360 | -5.55% | 1,019,921 | 62.52억 |
| 2026-05-19 | 6,710 | 6,760 | 6,350 | 6,490 | -250 | -3.71% | 729,641 | 47.35억 |
| 2026-05-18 | 6,950 | 6,970 | 6,500 | 6,740 | -280 | -3.99% | 737,202 | 49.69억 |
| 2026-05-15 | 7,450 | 7,670 | 6,910 | 7,020 | -340 | -4.62% | 1,578,789 | 111억 |
| 2026-05-14 | 7,260 | 7,940 | 7,100 | 7,360 | 100 | +1.38% | 2,437,620 | 179억 |
| 2026-05-13 | 7,120 | 8,030 | 7,050 | 7,260 | 60 | +0.83% | 4,162,677 | 302억 |
| 2026-05-12 | 7,730 | 7,770 | 7,070 | 7,200 | -530 | -6.86% | 1,868,153 | 135억 |
| 2026-05-11 | 8,280 | 8,410 | 7,650 | 7,730 | -540 | -6.53% | 1,920,881 | 148억 |
| 2026-05-08 | 8,380 | 9,000 | 7,900 | 8,270 | 160 | +1.97% | 6,650,339 | 550억 |
| 2026-05-07 | 7,780 | 9,490 | 7,420 | 8,110 | 330 | +4.24% | 20,318,481 | 1,648억 |
| 2026-05-06 | 8,300 | 8,300 | 7,530 | 7,780 | -330 | -4.07% | 2,564,260 | 199억 |
| 2026-05-04 | 8,410 | 8,850 | 8,030 | 8,110 | -280 | -3.34% | 3,880,913 | 315억 |
| 2026-04-30 | 9,010 | 9,030 | 8,110 | 8,390 | -620 | -6.88% | 4,841,334 | 406억 |
| 2026-04-29 | 9,330 | 10,500 | 8,750 | 9,010 | -120 | -1.31% | 17,852,272 | 1,608억 |
| 2026-04-28 | 7,320 | 9,130 | 7,320 | 9,130 | 2,100 | +29.87% | 16,475,098 | 1,504억 |
| 2026-04-27 | 5,560 | 7,030 | 5,460 | 7,030 | 1,620 | +29.94% | 9,218,550 | 648억 |
| 2026-04-24 | 5,190 | 5,700 | 4,930 | 5,410 | 320 | +6.29% | 2,619,721 | 142억 |
| 2026-04-23 | 5,650 | 5,660 | 5,090 | 5,090 | 290 | +6.04% | 2,691,418 | 137억 |
| 2026-04-07 | 4,850 | 4,960 | 4,745 | 4,800 | -30 | -0.62% | 722,060 | 34.66억 |
| 2026-04-06 | 4,865 | 4,865 | 4,750 | 4,830 | 60 | +1.26% | 309,410 | 14.94억 |
| 2026-04-03 | 4,750 | 4,840 | 4,705 | 4,770 | 170 | +3.70% | 661,180 | 31.54억 |
| 2026-04-02 | 4,700 | 4,710 | 4,565 | 4,600 | -55 | -1.18% | 321,750 | 14.8억 |
| 2026-04-01 | 4,560 | 4,660 | 4,560 | 4,655 | 155 | +3.44% | 260,320 | 12.12억 |
| 2026-03-31 | 4,525 | 4,595 | 4,465 | 4,500 | -10 | -0.22% | 204,160 | 9.19억 |
| 2026-03-30 | 4,525 | 4,525 | 4,365 | 4,510 | -80 | -1.74% | 156,280 | 7.05억 |
| 2026-03-27 | 4,585 | 4,620 | 4,510 | 4,590 | 0 | 0.00% | 281,810 | 12.94억 |
| 2026-03-26 | 4,590 | 4,695 | 4,555 | 4,590 | 0 | 0.00% | 392,940 | 18.04억 |
| 2026-03-25 | 4,475 | 4,600 | 4,475 | 4,590 | 125 | +2.80% | 231,500 | 10.63억 |
| 2026-03-24 | 4,525 | 4,540 | 4,380 | 4,465 | 65 | +1.48% | 137,360 | 6.13억 |
| 2026-03-23 | 4,555 | 4,555 | 4,380 | 4,400 | -175 | -3.83% | 264,020 | 11.62억 |
| 2026-03-20 | 4,440 | 4,600 | 4,440 | 4,575 | 135 | +3.04% | 198,030 | 9.06억 |
| 2026-03-19 | 4,500 | 4,500 | 4,400 | 4,440 | -60 | -1.33% | 125,920 | 5.59억 |
| 2026-03-18 | 4,580 | 4,580 | 4,480 | 4,500 | -20 | -0.44% | 259,710 | 11.69억 |
| 2026-03-17 | 4,500 | 4,565 | 4,475 | 4,520 | 55 | +1.23% | 109,050 | 4.93억 |
| 2026-03-16 | 4,630 | 4,630 | 4,460 | 4,465 | -125 | -2.72% | 288,480 | 12.88억 |
| 2026-03-13 | 4,575 | 4,695 | 4,495 | 4,590 | -10 | -0.22% | 244,500 | 11.22억 |
| 2026-03-12 | 4,520 | 4,650 | 4,510 | 4,600 | — | — | 236,970 | 10.9억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)