산일전기

062040KOSPI

211,500원+10,500 (+5.22%)전일 종가 2026-09-18

52주 위치

105,000341,00045%신고가 대비 -37.98%

시가총액: 6.5조6조 4,753억
PER: 35.74
PBR: 9.76
EPS(TTM): 5,917원
BPS: 21,669원
배당수익률: 0.59%
자사주비율: 0.20%
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 종가211,500원

시가총액6조 4,753억

52주 최고341,000원

52주 최저105,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+18.0%	-12.4%	+36.5%	+62.6%	+75.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	205,000	213,500	201,500	211,500	10,500	+5.22%	347,679	735억
2026-09-17	201,000	204,000	195,500	201,000	4,700	+2.39%	214,373	431억
2026-09-16	189,300	198,300	188,800	196,300	8,800	+4.69%	288,382	566억
2026-09-15	195,100	195,100	185,100	187,500	-10,500	-5.30%	373,287	700억
2026-09-14	194,000	203,000	191,800	198,000	-600	-0.30%	295,201	584억
2026-09-11	190,400	199,200	189,700	198,600	2,400	+1.22%	237,733	472억
2026-09-10	204,000	207,000	193,800	196,200	-14,300	-6.79%	521,342	1,023억
2026-09-09	204,000	215,000	203,000	210,500	9,500	+4.73%	362,165	762억
2026-09-08	199,900	211,000	198,500	201,000	2,100	+1.06%	367,962	740억
2026-09-07	195,900	200,000	194,000	198,900	7,200	+3.76%	308,845	614억
2026-09-04	193,700	197,600	189,500	191,700	5,200	+2.79%	270,997	520억
2026-09-03	193,500	195,900	181,400	186,500	2,700	+1.47%	335,420	626억
2026-09-02	187,800	194,200	183,800	183,800	-11,800	-6.03%	172,912	318억
2026-09-01	200,000	200,500	192,500	195,600	-500	-0.25%	214,075	419억
2026-08-31	198,800	202,500	191,800	196,100	-6,400	-3.16%	236,338	463억
2026-08-28	200,000	207,500	193,700	202,500	1,000	+0.50%	322,575	653억
2026-08-27	188,900	203,000	185,800	201,500	24,600	+13.91%	894,671	1,803억
2026-08-26	171,500	178,300	169,100	176,900	7,600	+4.49%	155,289	275억
2026-08-25	161,600	169,500	155,900	169,300	4,200	+2.54%	121,621	206억
2026-08-24	164,800	167,800	161,700	165,100	300	+0.18%	100,800	166억
2026-08-21	178,000	178,100	163,500	164,800	-14,400	-8.04%	405,679	669억
2026-08-20	177,100	179,200	174,000	179,200	3,500	+1.99%	107,517	193억
2026-08-19	169,100	181,300	166,200	175,700	-3,500	-1.95%	165,311	290억
2026-08-18	183,900	187,900	176,500	179,200	-3,300	-1.81%	261,878	469억
2026-08-14	190,400	190,400	174,600	182,500	-5,500	-2.93%	344,392	629억
2026-08-13	192,700	197,900	186,500	188,000	-1,100	-0.58%	284,884	536억
2026-08-12	193,500	195,000	188,500	189,100	4,400	+2.38%	283,450	536억
2026-08-11	183,900	186,600	177,900	184,700	900	+0.49%	245,463	453억
2026-08-10	169,600	186,600	169,100	183,800	26,500	+16.85%	659,770	1,213억
2026-08-07	167,700	167,900	155,600	157,300	-4,100	-2.54%	258,708	407억
2026-08-06	167,200	168,900	156,900	161,400	-5,800	-3.47%	211,458	341억
2026-08-05	162,200	167,700	158,500	167,200	14,300	+9.35%	177,555	297억
2026-08-04	150,400	153,000	145,000	152,900	7,300	+5.01%	155,107	237억
2026-08-03	143,500	148,400	139,400	145,600	2,400	+1.68%	143,168	208억
2026-07-31	132,000	143,900	131,400	143,200	22,400	+18.54%	292,392	419억
2026-07-30	123,300	131,500	118,800	120,800	-7,000	-5.48%	332,834	402억
2026-07-29	147,000	148,900	115,800	127,800	-18,000	-12.35%	449,988	575억
2026-07-28	158,500	159,700	143,100	145,800	-20,600	-12.38%	214,656	313억
2026-07-27	175,300	175,500	163,000	166,400	-4,400	-2.58%	164,404	274억
2026-07-24	179,700	182,900	167,200	170,800	-12,800	-6.97%	174,425	298억
2026-07-23	169,300	184,000	169,300	183,600	16,900	+10.14%	291,258	535억
2026-07-22	171,600	175,900	165,900	166,700	1,900	+1.15%	143,523	239억
2026-07-21	159,200	167,000	152,900	164,800	4,700	+2.94%	168,701	278억
2026-07-20	164,000	171,400	159,700	160,100	-9,900	-5.82%	152,342	244억
2026-07-16	172,900	180,100	166,300	170,000	-9,200	-5.13%	197,118	335억
2026-07-15	175,700	181,500	173,000	179,200	10,600	+6.29%	195,150	350억
2026-07-14	168,600	170,900	155,000	168,600	-1,200	-0.71%	405,851	684억
2026-07-13	191,200	193,000	166,100	169,800	-19,300	-10.21%	274,401	466억
2026-07-10	185,900	194,200	184,700	189,100	9,500	+5.29%	191,350	362억
2026-07-09	179,800	185,400	169,000	179,600	1,400	+0.79%	241,174	433억
2026-07-08	181,200	184,400	175,400	178,200	-15,200	-7.86%	448,109	799억
2026-07-07	203,500	206,500	186,000	193,400	-13,600	-6.57%	266,174	515억
2026-07-06	219,500	220,500	201,000	207,000	-14,000	-6.33%	184,921	383억
2026-07-03	245,000	245,500	207,000	221,000	-17,000	-7.14%	397,158	878억
2026-07-02	254,500	255,500	234,500	238,000	-23,500	-8.99%	396,036	943억
2026-07-01	250,000	272,500	249,500	261,500	23,000	+9.64%	669,135	1,750억
2026-06-30	234,500	241,500	223,000	238,500	18,000	+8.16%	374,063	892억
2026-06-29	219,500	228,500	213,500	220,500	5,500	+2.56%	213,717	471억
2026-06-26	229,500	230,000	203,000	215,000	-14,500	-6.32%	324,782	698억
2026-06-25	230,000	237,000	224,500	229,500	6,500	+2.91%	245,973	565억
2026-06-24	220,500	231,500	214,000	223,000	1,000	+0.45%	239,883	535억
2026-06-23	237,000	250,000	220,000	222,000	-7,500	-3.27%	360,735	801억
2026-06-22	228,000	238,000	225,000	229,500	-6,000	-2.55%	162,899	374억
2026-06-19	246,500	266,000	227,500	235,500	-6,000	-2.48%	570,175	1,343억
2026-06-18	255,000	268,500	233,500	241,500	-9,500	-3.78%	328,477	793억
2026-06-17	256,000	261,000	249,500	251,000	-3,000	-1.18%	193,876	487억
2026-06-16	261,000	261,500	247,500	254,000	3,000	+1.20%	251,049	638억
2026-06-15	248,000	258,000	241,000	251,000	19,500	+8.42%	369,091	926억
2026-06-12	233,500	243,000	222,000	231,500	18,500	+8.69%	386,413	895억
2026-06-11	210,000	215,500	200,000	213,000	-5,500	-2.52%	335,653	715억
2026-06-10	223,000	233,500	211,000	218,500	-6,500	-2.89%	12	262만
2026-06-09	225,000	232,500	218,000	225,000	11,500	+5.39%	278,131	626억
2026-06-08	198,000	226,000	198,000	213,500	-7,500	-3.39%	318,519	680억
2026-06-05	219,500	225,500	211,500	221,000	-1,500	-0.67%	250,528	554억
2026-06-04	224,000	230,000	219,500	222,500	-2,500	-1.11%	261,313	581억
2026-06-02	244,000	244,000	220,500	225,000	-22,500	-9.09%	385,231	867억
2026-06-01	246,000	266,500	241,500	247,500	500	+0.20%	494,030	1,223억
2026-05-29	259,500	259,500	237,000	247,000	-6,000	-2.37%	469,309	1,159억
2026-05-28	264,500	266,500	240,500	253,000	-17,000	-6.30%	369,253	934억
2026-05-27	276,000	279,000	264,500	270,000	-4,000	-1.46%	301,875	815억
2026-05-26	288,500	293,000	270,000	274,000	-8,500	-3.01%	341,363	935억
2026-05-22	291,500	295,000	276,000	282,500	6,500	+2.36%	313,462	886억
2026-05-21	259,500	282,500	257,500	276,000	30,500	+12.42%	496,508	1,370억
2026-05-20	241,000	246,000	230,000	245,500	0	0.00%	388,152	953억
2026-05-19	267,000	268,500	240,000	245,500	-13,000	-5.03%	460,843	1,131억
2026-05-18	262,000	265,000	246,000	258,500	-10,000	-3.72%	363,659	940억
2026-05-15	290,000	291,500	261,000	268,500	-25,000	-8.52%	604,885	1,624억
2026-05-14	313,000	320,000	282,500	293,500	-9,000	-2.98%	569,454	1,671억
2026-05-13	300,000	317,500	295,500	302,500	-9,500	-3.04%	333,684	1,009억
2026-05-12	320,000	328,000	293,500	312,000	-12,000	-3.70%	526,293	1,642억
2026-05-11	328,500	329,000	316,500	324,000	-7,000	-2.11%	299,965	972억
2026-05-08	311,000	335,000	310,000	331,000	8,500	+2.64%	495,734	1,641억
2026-05-07	323,500	329,000	305,500	322,500	3,000	+0.94%	500,959	1,616억
2026-05-06	329,000	330,000	305,000	319,500	-14,000	-4.20%	869,376	2,778억
2026-05-04	279,000	341,000	277,000	333,500	67,500	+25.38%	2,108,306	7,031억
2026-04-30	222,500	281,500	218,500	266,000	45,000	+20.36%	2,540,710	6,758억
2026-04-29	220,500	226,000	217,000	221,000	-1,000	-0.45%	528,937	1,169억
2026-04-28	235,500	237,000	219,000	222,000	-9,500	-4.10%	553,974	1,230억
2026-04-27	235,000	236,500	223,500	231,500	9,500	+4.28%	356,222	825억
2026-04-24	211,000	230,000	210,500	222,000	10,500	+4.96%	465,308	1,033억
2026-04-23	215,000	219,000	206,500	211,500	3,000	+1.44%	552,171	1,168억
2026-04-22	204,000	210,500	200,500	208,500	3,500	+1.71%	295,211	616억
2026-04-21	206,000	207,000	200,500	205,000	-500	-0.24%	361,755	742억
2026-04-20	198,100	209,500	198,100	205,500	7,400	+3.74%	407,460	837억
2026-04-17	189,000	202,500	188,300	198,100	9,100	+4.81%	709,909	1,406억
2026-04-16	193,500	193,800	185,700	189,000	-5,300	-2.73%	558,333	1,055억
2026-04-15	186,400	198,800	186,300	194,300	10,700	+5.83%	839,431	1,631억
2026-04-14	182,900	189,300	172,000	183,600	10,700	+6.19%	1,320,711	2,425억
2026-04-13	150,700	174,300	150,100	172,900	19,400	+12.64%	1,250,177	2,162억
2026-04-10	146,800	157,900	145,400	153,500	11,000	+7.72%	968,175	1,486억
2026-04-09	146,600	149,800	142,200	142,500	-4,500	-3.06%	296,266	422억
2026-04-08	140,700	147,700	139,400	147,000	13,000	+9.70%	665,387	978억
2026-04-07	140,300	140,900	133,000	134,000	-3,500	-2.55%	267,459	358억
2026-04-06	135,900	139,300	134,700	137,500	3,900	+2.92%	241,894	333억
2026-04-03	136,500	136,900	131,000	133,600	1,100	+0.83%	347,781	465억
2026-04-02	145,400	147,300	131,000	132,500	-9,800	-6.89%	546,081	724억
2026-04-01	143,200	143,700	140,000	142,300	7,400	+5.49%	306,147	436억
2026-03-31	139,700	141,000	134,800	134,900	-8,000	-5.60%	449,791	607억
2026-03-30	146,600	146,600	141,500	142,900	-6,400	-4.29%	583,223	833억
2026-03-27	162,100	162,500	145,000	149,300	—	—	4,238,017	6,327억

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