서울옥션
063170KOSDAQ· 도매 및 상품 중개업5,800원+160 (+2.84%)시간외
52주 위치
4,1009,95029%신고가 대비 -41.71%
- 시가총액
- 1,031억
- PBR
- 1.05
- EPS(TTM)
- -361원
- BPS
- 5,502원
- 자사주비율
- 5.27%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +7.2% | +26.8% | -27.9% | -16.2% | -29.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 6,000 | 6,040 | 5,730 | 5,800 | 160 | +2.84% | 60,068 | 3.48억 |
| 2026-09-18 | 5,740 | 5,740 | 5,560 | 5,640 | 60 | +1.08% | 6,153 | 3,470만 |
| 2026-09-17 | 5,750 | 5,770 | 5,550 | 5,580 | -170 | -2.96% | 13,822 | 7,713만 |
| 2026-09-16 | 5,890 | 5,890 | 5,670 | 5,750 | -220 | -3.69% | 36,027 | 2.07억 |
| 2026-09-15 | 5,660 | 6,100 | 5,660 | 5,970 | 170 | +2.93% | 34,483 | 2.06억 |
| 2026-09-14 | 5,860 | 6,070 | 5,760 | 5,800 | -60 | -1.02% | 33,262 | 1.93억 |
| 2026-09-11 | 5,600 | 5,930 | 5,550 | 5,860 | 230 | +4.09% | 26,947 | 1.58억 |
| 2026-09-10 | 5,980 | 5,980 | 5,620 | 5,630 | -300 | -5.06% | 33,809 | 1.9억 |
| 2026-09-09 | 6,000 | 6,100 | 5,880 | 5,930 | -120 | -1.98% | 21,193 | 1.26억 |
| 2026-09-08 | 6,030 | 6,110 | 5,960 | 6,050 | -40 | -0.66% | 22,013 | 1.33억 |
| 2026-09-07 | 6,100 | 6,200 | 5,910 | 6,090 | -10 | -0.16% | 23,867 | 1.45억 |
| 2026-09-04 | 6,100 | 6,390 | 6,080 | 6,100 | 20 | +0.33% | 45,353 | 2.77억 |
| 2026-09-03 | 6,160 | 6,250 | 6,000 | 6,080 | -80 | -1.30% | 42,283 | 2.57억 |
| 2026-09-02 | 6,170 | 6,300 | 6,090 | 6,160 | -140 | -2.22% | 57,824 | 3.56억 |
| 2026-09-01 | 6,100 | 6,360 | 5,990 | 6,300 | 170 | +2.77% | 74,490 | 4.69억 |
| 2026-08-31 | 5,920 | 6,150 | 5,690 | 6,130 | 150 | +2.51% | 61,702 | 3.78억 |
| 2026-08-28 | 5,860 | 5,980 | 5,750 | 5,980 | 180 | +3.10% | 62,562 | 3.74억 |
| 2026-08-27 | 5,800 | 5,900 | 5,570 | 5,800 | 40 | +0.69% | 42,197 | 2.45억 |
| 2026-08-26 | 5,600 | 5,880 | 5,600 | 5,760 | 70 | +1.23% | 63,314 | 3.65억 |
| 2026-08-25 | 5,460 | 5,700 | 5,390 | 5,690 | 230 | +4.21% | 24,549 | 1.4억 |
| 2026-08-24 | 5,440 | 5,550 | 5,440 | 5,460 | 50 | +0.92% | 16,136 | 8,810만 |
| 2026-08-21 | 5,520 | 5,550 | 5,320 | 5,410 | -110 | -1.99% | 12,906 | 6,982만 |
| 2026-08-20 | 5,400 | 5,560 | 5,380 | 5,520 | 150 | +2.79% | 23,374 | 1.29억 |
| 2026-08-19 | 5,720 | 5,720 | 5,310 | 5,370 | -350 | -6.12% | 33,147 | 1.78억 |
| 2026-08-18 | 5,810 | 5,920 | 5,650 | 5,720 | -30 | -0.52% | 70,095 | 4.01억 |
| 2026-08-14 | 5,530 | 5,760 | 5,500 | 5,750 | 220 | +3.98% | 44,592 | 2.56억 |
| 2026-08-13 | 5,570 | 5,580 | 5,400 | 5,530 | -40 | -0.72% | 55,603 | 3.07억 |
| 2026-08-12 | 5,560 | 5,590 | 5,400 | 5,570 | 70 | +1.27% | 38,369 | 2.14억 |
| 2026-08-11 | 5,450 | 5,700 | 5,430 | 5,500 | 50 | +0.92% | 56,328 | 3.1억 |
| 2026-08-10 | 5,300 | 5,520 | 5,270 | 5,450 | 150 | +2.83% | 52,198 | 2.84억 |
| 2026-08-07 | 5,220 | 5,350 | 5,210 | 5,300 | 30 | +0.57% | 24,973 | 1.32억 |
| 2026-08-06 | 5,210 | 5,320 | 5,130 | 5,270 | 30 | +0.57% | 23,566 | 1.24억 |
| 2026-08-05 | 5,100 | 5,310 | 5,100 | 5,240 | 90 | +1.75% | 31,835 | 1.67억 |
| 2026-08-04 | 4,800 | 5,150 | 4,800 | 5,150 | 295 | +6.08% | 50,504 | 2.6억 |
| 2026-08-03 | 4,875 | 4,945 | 4,770 | 4,855 | -20 | -0.41% | 15,477 | 7,514만 |
| 2026-07-31 | 4,490 | 4,875 | 4,490 | 4,875 | 385 | +8.57% | 53,751 | 2.62억 |
| 2026-07-30 | 4,100 | 4,550 | 4,100 | 4,490 | 60 | +1.35% | 55,777 | 2.5억 |
| 2026-07-29 | 4,780 | 4,900 | 4,345 | 4,430 | -345 | -7.23% | 108,492 | 4.81억 |
| 2026-07-28 | 4,775 | 4,860 | 4,750 | 4,775 | -125 | -2.55% | 62,101 | 2.97억 |
| 2026-07-27 | 4,850 | 4,995 | 4,820 | 4,900 | 105 | +2.19% | 20,947 | 1.03억 |
| 2026-07-24 | 4,850 | 4,925 | 4,765 | 4,795 | -55 | -1.13% | 15,548 | 7,455만 |
| 2026-07-23 | 4,820 | 5,080 | 4,760 | 4,850 | 35 | +0.73% | 53,709 | 2.6억 |
| 2026-07-22 | 4,920 | 4,985 | 4,705 | 4,815 | -105 | -2.13% | 49,177 | 2.37억 |
| 2026-07-21 | 4,970 | 4,970 | 4,790 | 4,920 | -50 | -1.01% | 36,666 | 1.8억 |
| 2026-07-20 | 4,980 | 4,990 | 4,850 | 4,970 | -10 | -0.20% | 36,884 | 1.83억 |
| 2026-07-16 | 4,900 | 5,080 | 4,900 | 4,980 | -30 | -0.60% | 26,547 | 1.32억 |
| 2026-07-15 | 4,815 | 5,080 | 4,815 | 5,010 | 180 | +3.73% | 28,961 | 1.45억 |
| 2026-07-14 | 4,865 | 4,960 | 4,700 | 4,830 | -75 | -1.53% | 85,268 | 4.12억 |
| 2026-07-13 | 4,970 | 5,060 | 4,800 | 4,905 | -35 | -0.71% | 44,291 | 2.17억 |
| 2026-07-10 | 4,865 | 5,030 | 4,825 | 4,940 | 130 | +2.70% | 48,110 | 2.38억 |
| 2026-07-09 | 4,770 | 4,945 | 4,600 | 4,810 | 40 | +0.84% | 107,103 | 5.15억 |
| 2026-07-08 | 4,775 | 4,810 | 4,630 | 4,770 | -5 | -0.10% | 66,638 | 3.18억 |
| 2026-07-07 | 4,800 | 4,960 | 4,650 | 4,775 | -50 | -1.04% | 29,056 | 1.39억 |
| 2026-07-06 | 4,970 | 5,100 | 4,795 | 4,825 | -155 | -3.11% | 29,609 | 1.43억 |
| 2026-07-03 | 5,060 | 5,080 | 4,795 | 4,980 | 5 | +0.10% | 40,468 | 2.02억 |
| 2026-07-02 | 5,210 | 5,220 | 4,965 | 4,975 | -235 | -4.51% | 74,105 | 3.69억 |
| 2026-07-01 | 5,010 | 5,240 | 4,880 | 5,210 | 220 | +4.41% | 59,650 | 3.11억 |
| 2026-06-30 | 4,760 | 5,100 | 4,750 | 4,990 | 175 | +3.63% | 99,355 | 4.96억 |
| 2026-06-29 | 4,495 | 4,815 | 4,440 | 4,815 | 280 | +6.17% | 48,725 | 2.35억 |
| 2026-06-26 | 4,725 | 4,725 | 4,390 | 4,535 | -235 | -4.93% | 111,384 | 5.05억 |
| 2026-06-25 | 4,290 | 4,990 | 4,290 | 4,770 | 480 | +11.19% | 163,753 | 7.81억 |
| 2026-06-24 | 4,450 | 4,450 | 4,100 | 4,290 | -85 | -1.94% | 92,803 | 3.98억 |
| 2026-06-23 | 4,330 | 4,595 | 4,260 | 4,375 | -215 | -4.68% | 94,154 | 4.12억 |
| 2026-06-22 | 4,575 | 4,630 | 4,455 | 4,590 | 15 | +0.33% | 60,354 | 2.77억 |
| 2026-06-19 | 4,890 | 4,890 | 4,505 | 4,575 | -290 | -5.96% | 112,063 | 5.13억 |
| 2026-06-18 | 5,050 | 5,070 | 4,865 | 4,865 | -235 | -4.61% | 39,006 | 1.9억 |
| 2026-06-17 | 5,090 | 5,200 | 4,960 | 5,100 | 10 | +0.20% | 33,469 | 1.71억 |
| 2026-06-16 | 4,965 | 5,150 | 4,965 | 5,090 | 30 | +0.59% | 37,811 | 1.92억 |
| 2026-06-15 | 5,080 | 5,130 | 4,950 | 5,060 | 20 | +0.40% | 39,786 | 2.01억 |
| 2026-06-12 | 4,820 | 5,200 | 4,820 | 5,040 | 260 | +5.44% | 64,857 | 3.27억 |
| 2026-06-11 | 4,610 | 4,790 | 4,570 | 4,780 | 55 | +1.16% | 41,428 | 1.98억 |
| 2026-06-10 | 4,890 | 4,990 | 4,650 | 4,725 | -210 | -4.26% | 44,327 | 2.09억 |
| 2026-06-09 | 4,675 | 5,030 | 4,675 | 4,935 | 240 | +5.11% | 64,155 | 3.17억 |
| 2026-06-08 | 5,060 | 5,060 | 4,695 | 4,695 | -485 | -9.36% | 118,194 | 5.55억 |
| 2026-06-05 | 5,290 | 5,290 | 5,000 | 5,180 | -150 | -2.81% | 70,296 | 3.64억 |
| 2026-06-04 | 5,350 | 5,470 | 5,260 | 5,330 | -70 | -1.30% | 62,324 | 3.32억 |
| 2026-06-02 | 5,300 | 5,460 | 5,080 | 5,400 | 50 | +0.93% | 97,485 | 5.26억 |
| 2026-06-01 | 5,650 | 5,650 | 5,350 | 5,350 | -280 | -4.97% | 111,761 | 5.98억 |
| 2026-05-29 | 5,760 | 5,780 | 5,480 | 5,630 | -120 | -2.09% | 77,519 | 4.36억 |
| 2026-05-28 | 5,800 | 5,810 | 5,490 | 5,750 | -50 | -0.86% | 137,405 | 7.9억 |
| 2026-05-27 | 6,000 | 6,070 | 5,720 | 5,800 | -300 | -4.92% | 148,616 | 8.62억 |
| 2026-05-26 | 6,230 | 6,280 | 5,990 | 6,100 | -130 | -2.09% | 82,345 | 5.02억 |
| 2026-05-22 | 6,060 | 6,250 | 6,050 | 6,230 | 190 | +3.15% | 64,736 | 4.03억 |
| 2026-05-21 | 6,000 | 6,180 | 5,950 | 6,040 | 120 | +2.03% | 61,294 | 3.7억 |
| 2026-05-20 | 6,200 | 6,200 | 5,910 | 5,920 | -270 | -4.36% | 109,657 | 6.49억 |
| 2026-05-19 | 6,280 | 6,360 | 6,070 | 6,190 | -90 | -1.43% | 73,430 | 4.55억 |
| 2026-05-18 | 6,410 | 6,410 | 6,150 | 6,280 | -130 | -2.03% | 100,082 | 6.29억 |
| 2026-05-15 | 6,630 | 6,980 | 6,300 | 6,410 | -140 | -2.14% | 158,705 | 10.17억 |
| 2026-05-14 | 6,290 | 6,580 | 6,290 | 6,550 | 260 | +4.13% | 58,567 | 3.84억 |
| 2026-05-13 | 6,390 | 6,490 | 6,180 | 6,290 | -170 | -2.63% | 157,493 | 9.91억 |
| 2026-05-12 | 6,720 | 6,740 | 6,200 | 6,460 | -270 | -4.01% | 187,285 | 12.1억 |
| 2026-05-11 | 6,890 | 6,890 | 6,720 | 6,730 | -160 | -2.32% | 107,627 | 7.24억 |
| 2026-05-08 | 6,900 | 7,010 | 6,810 | 6,890 | -10 | -0.14% | 66,529 | 4.58억 |
| 2026-05-07 | 6,970 | 7,010 | 6,830 | 6,900 | -120 | -1.71% | 98,358 | 6.79억 |
| 2026-05-06 | 7,160 | 7,320 | 6,900 | 7,020 | -40 | -0.57% | 144,626 | 10.15억 |
| 2026-05-04 | 6,880 | 7,220 | 6,880 | 7,060 | 180 | +2.62% | 123,179 | 8.7억 |
| 2026-04-30 | 7,000 | 7,000 | 6,860 | 6,880 | -110 | -1.57% | 75,183 | 5.17억 |
| 2026-04-29 | 7,010 | 7,010 | 6,850 | 6,990 | -20 | -0.29% | 109,789 | 7.67억 |
| 2026-04-28 | 6,990 | 7,070 | 6,940 | 7,010 | -30 | -0.43% | 87,600 | 6.14억 |
| 2026-04-27 | 7,080 | 7,240 | 6,970 | 7,040 | -40 | -0.56% | 134,443 | 9.46억 |
| 2026-04-24 | 7,200 | 7,210 | 7,000 | 7,080 | -120 | -1.67% | 148,164 | 10.49억 |
| 2026-04-23 | 7,310 | 7,310 | 7,020 | 7,200 | -50 | -0.69% | 87,419 | 6.29억 |
| 2026-04-22 | 7,160 | 7,370 | 7,160 | 7,250 | 90 | +1.26% | 74,728 | 5.42억 |
| 2026-04-21 | 7,280 | 7,420 | 7,090 | 7,160 | -100 | -1.38% | 77,119 | 5.52억 |
| 2026-04-20 | 7,320 | 7,420 | 7,230 | 7,260 | -60 | -0.82% | 76,531 | 5.56억 |
| 2026-04-17 | 7,430 | 7,430 | 7,170 | 7,320 | -80 | -1.08% | 100,199 | 7.33억 |
| 2026-04-16 | 7,460 | 7,470 | 7,310 | 7,400 | 130 | +1.79% | 56,680 | 4.19억 |
| 2026-04-15 | 7,350 | 7,520 | 7,260 | 7,270 | 80 | +1.11% | 100,619 | 7.32억 |
| 2026-04-14 | 7,100 | 7,270 | 7,070 | 7,190 | 220 | +3.16% | 57,389 | 4.13억 |
| 2026-04-13 | 7,090 | 7,090 | 6,850 | 6,970 | -120 | -1.69% | 77,284 | 5.39억 |
| 2026-04-10 | 6,920 | 7,110 | 6,890 | 7,090 | 200 | +2.90% | 53,294 | 3.78억 |
| 2026-04-09 | 7,090 | 7,140 | 6,870 | 6,890 | -200 | -2.82% | 61,101 | 4.21억 |
| 2026-04-08 | 7,140 | 7,140 | 6,920 | 7,090 | 300 | +4.42% | 88,217 | 6.25억 |
| 2026-04-07 | 6,810 | 6,910 | 6,700 | 6,790 | -40 | -0.59% | 62,956 | 4.27억 |
| 2026-04-06 | 6,960 | 7,050 | 6,750 | 6,830 | -120 | -1.73% | 116,682 | 7.97억 |
| 2026-04-03 | 7,100 | 7,150 | 6,900 | 6,950 | -50 | -0.71% | 74,406 | 5.17억 |
| 2026-04-02 | 7,590 | 7,600 | 6,890 | 7,000 | -590 | -7.77% | 177,340 | 12.41억 |
| 2026-04-01 | 7,200 | 7,910 | 7,200 | 7,590 | 590 | +8.43% | 237,385 | 18.02억 |
| 2026-03-31 | 7,150 | 7,220 | 6,900 | 7,000 | -220 | -3.05% | 88,105 | 6.17억 |
| 2026-03-30 | 7,400 | 7,400 | 7,180 | 7,220 | — | — | 76,918 | 5.55억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)