한국첨단소재
062970KOSDAQ2,990원-90 (-2.92%)전일 종가 2026-09-18
52주 위치
1,81510,10014%신고가 대비 -70.40%
- 시가총액
- 1,707억
- PBR
- 4.33
- EPS(TTM)
- -63원
- BPS
- 691원
- 자사주비율
- 0.01%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +19.8% | -17.0% | -6.2% | +6.9% | -37.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,200 | 3,295 | 2,975 | 2,990 | -90 | -2.92% | 4,761,421 | 142억 |
| 2026-09-17 | 3,295 | 3,325 | 3,010 | 3,080 | -295 | -8.74% | 4,318,294 | 133억 |
| 2026-09-16 | 3,570 | 3,910 | 3,215 | 3,375 | 15 | +0.45% | 31,964,709 | 1,079억 |
| 2026-09-15 | 2,725 | 3,360 | 2,690 | 3,360 | 775 | +29.98% | 43,673,913 | 1,467억 |
| 2026-09-14 | 1,990 | 2,585 | 1,950 | 2,585 | 595 | +29.90% | 4,618,094 | 119억 |
| 2026-09-11 | 1,886 | 2,155 | 1,815 | 1,990 | 86 | +4.52% | 4,636,048 | 92.26억 |
| 2026-09-10 | 1,933 | 1,937 | 1,884 | 1,904 | -26 | -1.35% | 706,208 | 13.45억 |
| 2026-09-09 | 1,920 | 2,040 | 1,917 | 1,930 | -90 | -4.46% | 2,983,118 | 57.57억 |
| 2026-09-08 | 1,915 | 2,215 | 1,914 | 2,020 | 106 | +5.54% | 3,784,987 | 76.46억 |
| 2026-09-07 | 1,960 | 2,050 | 1,911 | 1,914 | 3 | +0.16% | 592,936 | 11.35억 |
| 2026-09-04 | 1,852 | 1,926 | 1,852 | 1,911 | 61 | +3.30% | 443,446 | 8.47억 |
| 2026-09-03 | 1,914 | 1,936 | 1,849 | 1,850 | -64 | -3.34% | 585,561 | 10.83억 |
| 2026-09-02 | 1,999 | 1,999 | 1,899 | 1,914 | -85 | -4.25% | 597,156 | 11.43억 |
| 2026-09-01 | 2,110 | 2,135 | 1,995 | 1,999 | -111 | -5.26% | 726,116 | 14.52억 |
| 2026-08-31 | 2,350 | 2,745 | 2,055 | 2,110 | -125 | -5.59% | 3,466,885 | 73.15억 |
| 2026-08-26 | 2,310 | 2,355 | 2,200 | 2,235 | -65 | -2.83% | 401,000 | 8.96억 |
| 2026-08-25 | 2,280 | 2,345 | 2,240 | 2,300 | -40 | -1.71% | 345,772 | 7.95억 |
| 2026-08-24 | 2,350 | 2,390 | 2,220 | 2,340 | -10 | -0.43% | 612,324 | 14.33억 |
| 2026-08-21 | 2,350 | 2,375 | 2,250 | 2,350 | -65 | -2.69% | 652,509 | 15.33억 |
| 2026-08-20 | 2,270 | 2,730 | 2,235 | 2,415 | 150 | +6.62% | 3,533,365 | 85.33억 |
| 2026-08-19 | 2,285 | 2,395 | 2,250 | 2,265 | -230 | -9.22% | 1,048,846 | 23.76억 |
| 2026-08-18 | 2,635 | 2,640 | 2,485 | 2,495 | -100 | -3.85% | 961,294 | 23.98억 |
| 2026-08-14 | 2,835 | 2,850 | 2,515 | 2,595 | -270 | -9.42% | 2,127,975 | 55.22억 |
| 2026-08-13 | 3,080 | 3,095 | 2,855 | 2,865 | -175 | -5.76% | 1,390,127 | 39.83억 |
| 2026-08-12 | 3,080 | 3,090 | 2,905 | 3,040 | -40 | -1.30% | 1,242,398 | 37.77억 |
| 2026-08-11 | 3,015 | 3,085 | 2,740 | 3,080 | 65 | +2.16% | 2,344,813 | 72.22억 |
| 2026-08-10 | 3,400 | 3,480 | 2,940 | 3,015 | -5 | -0.17% | 8,656,482 | 261억 |
| 2026-08-07 | 2,750 | 3,020 | 2,560 | 3,020 | 696 | +29.95% | 3,992,518 | 121억 |
| 2026-07-15 | 2,028 | 2,594 | 2,028 | 2,324 | 314 | +15.62% | 2,838,289 | 65.96억 |
| 2026-07-14 | 2,106 | 2,194 | 1,932 | 2,010 | -160 | -7.37% | 786,460 | 15.81억 |
| 2026-07-13 | 2,496 | 2,600 | 2,102 | 2,170 | -318 | -12.78% | 876,677 | 19.02억 |
| 2026-07-10 | 2,130 | 2,680 | 2,130 | 2,488 | 364 | +17.14% | 2,463,676 | 61.3억 |
| 2026-07-09 | 2,022 | 2,258 | 2,022 | 2,124 | 58 | +2.81% | 508,170 | 10.79억 |
| 2026-07-08 | 2,218 | 2,218 | 2,036 | 2,066 | -218 | -9.54% | 550,928 | 11.38억 |
| 2026-07-07 | 2,428 | 2,468 | 2,220 | 2,284 | -144 | -5.93% | 408,056 | 9.32억 |
| 2026-07-06 | 2,598 | 2,600 | 2,320 | 2,428 | -88 | -3.50% | 382,356 | 9.28억 |
| 2026-07-03 | 2,430 | 2,518 | 2,250 | 2,516 | 86 | +3.54% | 452,695 | 11.39억 |
| 2026-07-02 | 2,610 | 2,636 | 2,418 | 2,430 | -288 | -10.60% | 541,344 | 13.15억 |
| 2026-07-01 | 2,728 | 2,840 | 2,580 | 2,718 | 18 | +0.67% | 505,578 | 13.74억 |
| 2026-06-30 | 2,840 | 2,896 | 2,628 | 2,700 | -140 | -4.93% | 387,456 | 10.46억 |
| 2026-06-29 | 2,586 | 2,858 | 2,518 | 2,840 | 254 | +9.82% | 590,626 | 16.77억 |
| 2026-06-26 | 2,700 | 2,760 | 2,500 | 2,586 | -190 | -6.84% | 758,278 | 19.61억 |
| 2026-06-25 | 2,954 | 3,154 | 2,776 | 2,776 | -178 | -6.03% | 652,296 | 18.11억 |
| 2026-06-24 | 2,858 | 3,120 | 2,810 | 2,954 | 96 | +3.36% | 1,034,087 | 30.55억 |
| 2026-06-23 | 3,320 | 3,320 | 2,820 | 2,858 | -348 | -10.85% | 1,160,109 | 33.16억 |
| 2026-06-22 | 3,320 | 3,442 | 3,100 | 3,206 | -132 | -3.95% | 814,515 | 26.11억 |
| 2026-06-19 | 3,602 | 3,634 | 3,222 | 3,338 | -264 | -7.33% | 1,101,302 | 36.76억 |
| 2026-06-18 | 3,966 | 3,966 | 3,600 | 3,602 | -364 | -9.18% | 1,177,427 | 42.41억 |
| 2026-06-17 | 4,030 | 4,060 | 3,900 | 3,966 | -64 | -1.59% | 568,737 | 22.56억 |
| 2026-06-16 | 4,140 | 4,300 | 3,970 | 4,030 | -10 | -0.25% | 1,267,699 | 51.09억 |
| 2026-06-15 | 4,120 | 4,300 | 3,822 | 4,040 | 74 | +1.87% | 1,355,688 | 54.77억 |
| 2026-06-12 | 4,130 | 4,340 | 3,946 | 3,966 | 52 | +1.33% | 1,598,285 | 63.39억 |
| 2026-06-11 | 4,000 | 4,390 | 3,800 | 3,914 | -286 | -6.81% | 1,758,912 | 68.84억 |
| 2026-06-10 | 4,610 | 4,640 | 4,140 | 4,200 | -510 | -10.83% | 495 | 208만 |
| 2026-06-09 | 4,720 | 4,980 | 4,620 | 4,710 | 180 | +3.97% | 951,272 | 44.8억 |
| 2026-06-08 | 4,500 | 4,760 | 4,480 | 4,530 | -570 | -11.18% | 787,677 | 35.68억 |
| 2026-06-05 | 5,290 | 5,290 | 4,900 | 5,100 | -210 | -3.95% | 725,642 | 37.01억 |
| 2026-06-04 | 5,080 | 5,670 | 4,990 | 5,310 | 110 | +2.12% | 1,494,226 | 79.34억 |
| 2026-06-02 | 5,500 | 5,500 | 5,000 | 5,200 | -340 | -6.14% | 1,168,578 | 60.77억 |
| 2026-06-01 | 6,050 | 6,070 | 5,450 | 5,540 | -670 | -10.79% | 1,997,455 | 111억 |
| 2026-05-29 | 6,400 | 6,530 | 5,870 | 6,210 | 160 | +2.64% | 2,797,855 | 174억 |
| 2026-05-28 | 6,850 | 6,880 | 5,830 | 6,050 | -800 | -11.68% | 3,380,450 | 205억 |
| 2026-05-27 | 8,210 | 8,210 | 6,600 | 6,850 | -1,360 | -16.57% | 12,339,942 | 845억 |
| 2026-05-26 | 6,760 | 8,210 | 6,760 | 8,210 | 1,890 | +29.91% | 13,610,057 | 1,117억 |
| 2026-05-22 | 5,780 | 6,590 | 5,740 | 6,320 | 1,120 | +21.54% | 12,537,029 | 792억 |
| 2026-05-21 | 5,500 | 5,840 | 5,130 | 5,200 | -290 | -5.28% | 2,363,563 | 123억 |
| 2026-05-20 | 4,880 | 6,170 | 4,570 | 5,490 | 610 | +12.50% | 6,545,655 | 359억 |
| 2026-05-19 | 5,230 | 5,330 | 4,810 | 4,880 | -350 | -6.69% | 994,236 | 48.52억 |
| 2026-05-18 | 5,510 | 5,510 | 5,080 | 5,230 | -280 | -5.08% | 1,129,720 | 59.08억 |
| 2026-05-15 | 6,000 | 6,120 | 5,400 | 5,510 | -490 | -8.17% | 1,991,916 | 110억 |
| 2026-05-14 | 5,830 | 6,670 | 5,830 | 6,000 | 220 | +3.81% | 2,933,520 | 176억 |
| 2026-05-13 | 6,370 | 6,370 | 5,700 | 5,780 | -600 | -9.40% | 2,155,307 | 125억 |
| 2026-05-12 | 7,220 | 7,260 | 5,860 | 6,380 | -690 | -9.76% | 3,869,073 | 247억 |
| 2026-05-11 | 6,820 | 7,300 | 6,540 | 7,070 | 530 | +8.10% | 5,631,303 | 398억 |
| 2026-05-08 | 6,250 | 6,540 | 5,940 | 6,540 | 360 | +5.83% | 2,787,650 | 182억 |
| 2026-05-07 | 5,800 | 6,290 | 5,800 | 6,180 | 380 | +6.55% | 3,180,279 | 197억 |
| 2026-05-06 | 6,260 | 6,260 | 5,600 | 5,800 | -130 | -2.19% | 2,157,385 | 125억 |
| 2026-05-04 | 5,470 | 6,160 | 5,410 | 5,930 | 510 | +9.41% | 2,934,356 | 174억 |
| 2026-04-30 | 5,650 | 5,800 | 5,420 | 5,420 | -180 | -3.21% | 1,168,208 | 63.32억 |
| 2026-04-29 | 5,860 | 6,070 | 5,540 | 5,600 | -250 | -4.27% | 1,396,149 | 78.18억 |
| 2026-04-28 | 6,080 | 6,150 | 5,710 | 5,850 | -220 | -3.62% | 1,106,443 | 64.73억 |
| 2026-04-27 | 5,770 | 6,190 | 5,750 | 6,070 | 320 | +5.57% | 2,639,856 | 160억 |
| 2026-04-24 | 5,660 | 5,790 | 5,400 | 5,750 | 120 | +2.13% | 2,063,307 | 119억 |
| 2026-04-23 | 6,010 | 6,050 | 5,410 | 5,630 | -380 | -6.32% | 2,387,012 | 134억 |
| 2026-04-22 | 6,300 | 6,300 | 5,860 | 6,010 | -280 | -4.45% | 1,690,556 | 102억 |
| 2026-04-21 | 6,800 | 7,000 | 6,070 | 6,290 | -460 | -6.81% | 3,323,388 | 209억 |
| 2026-04-20 | 7,000 | 7,520 | 6,710 | 6,750 | -230 | -3.30% | 3,983,749 | 269억 |
| 2026-04-17 | 7,200 | 7,330 | 6,610 | 6,980 | -150 | -2.10% | 4,213,460 | 294억 |
| 2026-04-16 | 8,550 | 8,710 | 6,680 | 7,130 | -1,020 | -12.52% | 8,507,286 | 607억 |
| 2026-04-15 | 8,980 | 9,380 | 8,000 | 8,150 | 380 | +4.89% | 17,344,035 | 1,414억 |
| 2026-04-14 | 8,160 | 8,460 | 7,350 | 7,770 | -430 | -5.24% | 11,728,199 | 911억 |
| 2026-04-13 | 7,970 | 9,000 | 7,400 | 8,200 | 90 | +1.11% | 7,328,652 | 601억 |
| 2026-04-10 | 7,630 | 9,320 | 7,310 | 8,110 | -210 | -2.52% | 14,941,511 | 1,212억 |
| 2026-04-08 | 9,200 | 10,100 | 7,800 | 8,320 | 130 | +1.59% | 18,938,701 | 1,576억 |
| 2026-04-06 | 7,560 | 9,190 | 6,860 | 8,190 | 1,040 | +14.55% | 31,842,323 | 2,608억 |
| 2026-04-03 | 7,000 | 7,150 | 6,820 | 7,150 | 1,650 | +30.00% | 2,438,402 | 174억 |
| 2026-04-02 | 5,080 | 6,290 | 5,040 | 5,500 | -490 | -8.18% | 11,469,806 | 631억 |
| 2026-04-01 | 5,280 | 5,990 | 4,880 | 5,990 | 1,380 | +29.93% | 4,241,195 | 254억 |
| 2026-03-31 | 5,670 | 5,720 | 4,430 | 4,610 | -1,140 | -19.83% | 1,620,662 | 74.71억 |
| 2026-03-30 | 6,020 | 6,780 | 5,510 | 5,750 | -630 | -9.87% | 3,218,163 | 185억 |
| 2026-03-27 | 5,850 | 7,980 | 5,300 | 6,380 | 0 | 0.00% | 9,004,877 | 575억 |
| 2026-03-26 | 7,480 | 7,910 | 6,300 | 6,380 | 290 | +4.76% | 14,653,461 | 935억 |
| 2026-03-25 | 6,090 | 6,090 | 6,090 | 6,090 | 1,400 | +29.85% | 424,238 | 25.84억 |
| 2026-03-24 | 4,360 | 4,690 | 4,300 | 4,690 | 1,077 | +29.80% | 200,113 | 9.39억 |
| 2026-03-23 | 3,340 | 4,013 | 3,147 | 3,613 | 273 | +8.18% | 3,330,317 | 120억 |
| 2026-03-20 | 3,200 | 3,493 | 3,160 | 3,340 | 153 | +4.81% | 619,928 | 20.71억 |
| 2026-03-19 | 3,180 | 3,327 | 3,100 | 3,187 | 0 | 0.00% | 246,849 | 7.87억 |
| 2026-03-18 | 3,200 | 3,227 | 3,100 | 3,187 | 13 | +0.42% | 193,380 | 6.16억 |
| 2026-03-17 | 3,267 | 3,293 | 3,153 | 3,173 | -7 | -0.21% | 191,958 | 6.09억 |
| 2026-03-16 | 3,267 | 3,280 | 3,127 | 3,180 | -87 | -2.65% | 221,747 | 7.05억 |
| 2026-03-13 | 3,067 | 3,327 | 3,047 | 3,267 | 107 | +3.38% | 295,795 | 9.66억 |
| 2026-03-12 | 3,347 | 3,427 | 3,127 | 3,160 | -127 | -3.85% | 437,087 | 13.81억 |
| 2026-03-11 | 3,200 | 3,400 | 3,087 | 3,287 | 253 | +8.35% | 805,807 | 26.48억 |
| 2026-03-10 | 3,067 | 3,107 | 2,913 | 3,033 | 133 | +4.60% | 385,262 | 11.69억 |
| 2026-03-09 | 3,040 | 3,040 | 2,780 | 2,900 | -273 | -8.61% | 407,953 | 11.83억 |
| 2026-03-06 | 2,987 | 3,267 | 2,947 | 3,173 | 187 | +6.25% | 360,462 | 11.44억 |
| 2026-03-05 | 2,860 | 3,187 | 2,860 | 2,987 | 247 | +9.00% | 397,950 | 11.89억 |
| 2026-03-04 | 2,933 | 2,987 | 2,673 | 2,740 | -340 | -11.04% | 676,542 | 18.54억 |
| 2026-03-03 | 3,273 | 3,307 | 3,053 | 3,080 | -293 | -8.70% | 800,799 | 24.66억 |
| 2026-02-27 | 3,333 | 4,020 | 3,280 | 3,373 | — | — | 5,873,820 | 198억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)