새론오토모티브

075180KOSPI· 자동차 및 트레일러 제조업

2,980원+10 (+0.34%)마감yfinance (비공식)

52주 위치

2,6153,49541%신고가 대비 -14.74%

시가총액: 572억
PER: 5.57
PBR: 0.22
EPS(TTM): 535원
BPS: 13,411원
배당수익률: 4.70%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가2,980원

시가총액572억

52주 최고3,495원

52주 최저2,615원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+1.0%	+6.4%	-1.0%	-11.6%	-8.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	2,995	3,010	2,930	2,980	10	+0.34%	19,933	5,940만
2026-09-18	2,975	3,025	2,925	2,970	0	0.00%	18,956	5,630만
2026-09-17	2,960	3,030	2,925	2,970	10	+0.34%	27,783	8,252만
2026-09-16	2,980	3,010	2,920	2,960	25	+0.85%	40,260	1.19억
2026-09-15	2,925	3,020	2,920	2,935	-40	-1.34%	44,358	1.3억
2026-09-14	2,960	2,995	2,915	2,975	15	+0.51%	38,630	1.15억
2026-09-11	2,955	2,975	2,910	2,960	5	+0.17%	25,624	7,585만
2026-09-10	2,965	2,970	2,910	2,955	-15	-0.51%	24,509	7,242만
2026-09-09	2,910	3,000	2,905	2,970	60	+2.06%	76,771	2.28억
2026-09-08	2,960	2,960	2,905	2,910	-50	-1.69%	7,381	2,148만
2026-09-07	2,920	2,990	2,910	2,960	40	+1.37%	50,311	1.49억
2026-09-04	2,945	2,990	2,910	2,920	-25	-0.85%	12,973	3,788만
2026-09-03	2,945	2,990	2,905	2,945	0	0.00%	17,449	5,139만
2026-09-02	2,955	2,995	2,905	2,945	-10	-0.34%	8,002	2,357만
2026-09-01	2,940	2,985	2,905	2,955	10	+0.34%	11,545	3,412만
2026-08-31	2,960	2,995	2,915	2,945	-15	-0.51%	20,325	5,986만
2026-08-28	2,955	2,990	2,905	2,960	5	+0.17%	11,789	3,490만
2026-08-27	2,965	2,965	2,910	2,955	-10	-0.34%	6,303	1,863만
2026-08-26	2,955	3,000	2,930	2,965	10	+0.34%	17,297	5,129만
2026-08-25	2,970	2,995	2,920	2,955	-15	-0.51%	8,186	2,419만
2026-08-24	2,950	2,990	2,905	2,970	20	+0.68%	28,921	8,590만
2026-08-21	2,930	2,980	2,910	2,950	15	+0.51%	5,560	1,640만
2026-08-20	2,965	2,980	2,905	2,935	-45	-1.51%	60,687	1.78억
2026-08-19	2,965	2,985	2,915	2,980	-5	-0.17%	18,699	5,572만
2026-08-18	2,960	3,000	2,920	2,985	25	+0.84%	15,470	4,618만
2026-08-14	2,990	3,000	2,920	2,960	20	+0.68%	44,767	1.33억
2026-08-13	2,995	2,995	2,920	2,940	-35	-1.18%	18,522	5,445만
2026-08-12	2,970	2,990	2,935	2,975	5	+0.17%	16,009	4,763만
2026-08-11	2,995	2,995	2,920	2,970	-25	-0.83%	16,250	4,826만
2026-08-10	2,980	3,015	2,945	2,995	15	+0.50%	27,354	8,193만
2026-08-07	3,025	3,025	2,925	2,980	-10	-0.33%	29,475	8,784만
2026-08-06	2,955	3,020	2,915	2,990	30	+1.01%	29,562	8,839만
2026-08-05	2,960	3,010	2,915	2,960	0	0.00%	29,021	8,590만
2026-08-04	3,000	3,000	2,885	2,960	10	+0.34%	19,049	5,639만
2026-08-03	2,980	3,005	2,910	2,950	20	+0.68%	5,285	1,559만
2026-07-31	2,995	2,995	2,880	2,930	-5	-0.17%	5,856	1,716만
2026-07-30	2,995	2,995	2,810	2,935	10	+0.34%	11,652	3,420만
2026-07-29	2,840	2,935	2,665	2,925	135	+4.84%	27,830	8,140만
2026-07-28	2,950	2,950	2,715	2,790	-100	-3.46%	38,031	1.06억
2026-07-27	2,920	2,990	2,890	2,890	-10	-0.34%	13,002	3,758만
2026-07-24	2,930	2,985	2,865	2,900	-15	-0.51%	3,043	882만
2026-07-23	2,955	2,995	2,895	2,915	-60	-2.02%	14,713	4,289만
2026-07-22	2,990	2,995	2,890	2,975	-15	-0.50%	18,562	5,522만
2026-07-21	2,985	2,990	2,850	2,990	55	+1.87%	18,779	5,615만
2026-07-20	2,995	2,995	2,860	2,935	-40	-1.34%	8,631	2,533만
2026-07-16	2,925	3,000	2,885	2,975	75	+2.59%	3,322	988만
2026-07-15	2,975	2,975	2,850	2,900	-30	-1.02%	10,278	2,981만
2026-07-14	2,975	2,980	2,880	2,930	5	+0.17%	13,326	3,905만
2026-07-13	2,980	2,980	2,875	2,925	25	+0.86%	9,451	2,764만
2026-07-10	2,985	2,985	2,860	2,900	-5	-0.17%	17,984	5,215만
2026-07-09	2,900	2,995	2,825	2,905	5	+0.17%	19,851	5,767만
2026-07-08	2,955	3,000	2,827	2,900	-75	-2.52%	35,784	1.04억
2026-07-07	2,945	2,980	2,825	2,975	30	+1.02%	52,845	1.57억
2026-07-06	3,020	3,020	2,880	2,945	-50	-1.67%	94,752	2.79억
2026-07-03	2,920	3,030	2,905	2,995	25	+0.84%	36,432	1.09억
2026-07-02	2,980	2,995	2,865	2,970	-10	-0.34%	33,814	1억
2026-07-01	2,960	3,000	2,910	2,980	20	+0.68%	17,739	5,286만
2026-06-30	2,950	3,000	2,905	2,960	5	+0.17%	7,673	2,271만
2026-06-29	2,965	2,995	2,895	2,955	-30	-1.01%	16,529	4,884만
2026-06-26	2,840	2,985	2,710	2,985	140	+4.92%	59,082	1.76억
2026-06-25	2,935	2,935	2,730	2,845	-45	-1.56%	19,592	5,574만
2026-06-24	2,715	2,900	2,615	2,890	240	+9.06%	22,326	6,452만
2026-06-23	2,800	2,920	2,650	2,650	-135	-4.85%	17,124	4,538만
2026-06-22	2,800	2,875	2,700	2,785	-15	-0.54%	20,397	5,681만
2026-06-19	2,850	2,890	2,795	2,800	-95	-3.28%	7,731	2,165만
2026-06-18	2,895	2,895	2,830	2,895	0	0.00%	1,927	558만
2026-06-17	2,850	2,895	2,825	2,895	35	+1.22%	6,108	1,768만
2026-06-16	2,970	2,970	2,845	2,860	-160	-5.30%	17,000	4,862만
2026-06-15	3,005	3,040	2,910	3,020	-10	-0.33%	5,997	1,811만
2026-06-12	3,035	3,040	3,000	3,030	5	+0.17%	1,591	482만
2026-06-11	2,975	3,025	2,920	3,025	50	+1.68%	8,984	2,718만
2026-06-10	2,795	2,975	2,735	2,975	150	+5.31%	22,977	6,836만
2026-06-09	2,730	2,825	2,720	2,825	95	+3.48%	12,054	3,405만
2026-06-08	2,750	2,830	2,715	2,730	-90	-3.19%	23,755	6,485만
2026-06-05	2,790	2,820	2,755	2,820	30	+1.08%	14,549	4,103만
2026-06-04	2,895	2,905	2,725	2,790	-40	-1.41%	2,118	591만
2026-06-02	2,805	2,900	2,720	2,830	110	+4.04%	18,042	5,106만
2026-06-01	2,840	2,840	2,715	2,720	-120	-4.23%	22,197	6,038만
2026-05-29	2,895	2,975	2,835	2,840	-55	-1.90%	10,329	2,933만
2026-05-28	2,905	2,905	2,870	2,895	-10	-0.34%	1,901	550만
2026-05-27	2,900	2,970	2,870	2,905	5	+0.17%	14,548	4,226만
2026-05-26	2,930	2,935	2,895	2,900	-30	-1.02%	10,837	3,143만
2026-05-22	2,930	2,945	2,920	2,930	20	+0.69%	1,520	445만
2026-05-21	2,940	2,995	2,905	2,910	-20	-0.68%	27,656	8,048만
2026-05-20	2,985	3,065	2,925	2,930	-60	-2.01%	5,884	1,724만
2026-05-19	2,980	2,990	2,950	2,990	10	+0.34%	1,370	410만
2026-05-18	2,982	3,000	2,945	2,980	-10	-0.33%	2,818	840만
2026-05-15	3,000	3,000	2,965	2,990	-10	-0.33%	3,231	966만
2026-05-14	2,940	3,000	2,930	3,000	95	+3.27%	9,949	2,985만
2026-05-13	2,900	2,965	2,895	2,905	5	+0.17%	10,497	3,049만
2026-05-12	3,000	3,010	2,900	2,900	-95	-3.17%	19,908	5,773만
2026-05-11	3,015	3,020	2,985	2,995	-5	-0.17%	2,393	717만
2026-05-08	3,005	3,015	2,990	3,000	5	+0.17%	7,629	2,289만
2026-05-07	2,990	3,000	2,985	2,995	5	+0.17%	4,473	1,340만
2026-05-06	3,030	3,060	2,980	2,990	-25	-0.83%	11,882	3,553만
2026-05-04	3,090	3,090	3,000	3,015	-25	-0.82%	54,555	1.64억
2026-04-30	3,075	3,075	3,040	3,040	-25	-0.82%	1,354	412만
2026-04-29	3,065	3,095	3,055	3,065	0	0.00%	4,688	1,437만
2026-04-28	3,065	3,070	3,040	3,065	0	0.00%	1,314	403만
2026-04-27	3,110	3,120	3,050	3,065	-5	-0.16%	7,505	2,300만
2026-04-24	3,045	3,085	3,015	3,070	50	+1.66%	16,584	5,091만
2026-04-23	3,050	3,070	3,015	3,020	5	+0.17%	3,363	1,016만
2026-04-22	3,055	3,055	3,010	3,015	-15	-0.50%	9,711	2,928만
2026-04-21	3,060	3,080	3,010	3,030	0	0.00%	11,979	3,630만
2026-04-20	3,090	3,095	3,030	3,030	-15	-0.49%	7,283	2,207만
2026-04-17	3,070	3,080	3,040	3,045	-10	-0.33%	15,426	4,697만
2026-04-16	3,070	3,075	3,035	3,055	15	+0.49%	10,821	3,306만
2026-04-15	3,050	3,085	3,035	3,040	-10	-0.33%	7,373	2,241만
2026-04-14	3,070	3,095	3,030	3,050	5	+0.16%	4,184	1,276만
2026-04-13	3,075	3,075	3,015	3,045	-5	-0.16%	4,618	1,406만
2026-04-10	3,050	3,075	3,045	3,050	0	0.00%	3,638	1,110만
2026-04-09	3,085	3,085	3,050	3,050	0	0.00%	1,047	319만
2026-04-08	3,095	3,095	3,025	3,050	-25	-0.81%	5,509	1,680만
2026-04-07	3,090	3,090	3,000	3,075	45	+1.49%	1,581	486만
2026-04-06	3,075	3,075	3,000	3,030	0	0.00%	492	149만
2026-04-03	3,085	3,085	3,000	3,030	-5	-0.16%	2,292	694만
2026-04-02	3,035	3,040	2,980	3,035	0	0.00%	2,719	825만
2026-04-01	3,065	3,065	3,015	3,035	0	0.00%	5,725	1,738만
2026-03-31	3,030	3,120	2,960	3,035	5	+0.17%	11,093	3,367만
2026-03-30	3,050	3,050	3,020	3,030	—	—	4,369	1,324만

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)