서산
079650KOSDAQ6,370원-70 (-1.09%)전일 종가 2026-09-18
52주 위치
95210,30058%신고가 대비 -38.16%
- 시가총액
- 1,274억
- PBR
- 1.81
- EPS(TTM)
- -21원
- BPS
- 3,512원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +29.5% | +32.3% | +315.5% | +347.0% | +286.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,550 | 6,990 | 6,320 | 6,370 | -70 | -1.09% | 1,588,881 | 101억 |
| 2026-09-17 | 6,580 | 6,680 | 6,350 | 6,440 | -130 | -1.98% | 636,796 | 41.01억 |
| 2026-09-16 | 6,730 | 6,880 | 6,240 | 6,570 | 100 | +1.55% | 1,325,508 | 87.09억 |
| 2026-09-15 | 6,490 | 7,100 | 6,370 | 6,470 | -40 | -0.61% | 1,612,381 | 104억 |
| 2026-09-14 | 6,970 | 7,030 | 6,500 | 6,510 | -650 | -9.08% | 1,844,409 | 120억 |
| 2026-09-11 | 7,840 | 8,030 | 7,160 | 7,160 | -880 | -10.95% | 2,579,540 | 185억 |
| 2026-09-10 | 7,830 | 8,460 | 7,490 | 8,040 | 210 | +2.68% | 7,078,356 | 569억 |
| 2026-09-09 | 7,780 | 9,000 | 7,690 | 7,830 | 150 | +1.95% | 14,700,321 | 1,151억 |
| 2026-09-08 | 6,710 | 8,450 | 6,200 | 7,680 | 970 | +14.46% | 20,527,433 | 1,577억 |
| 2026-09-07 | 6,660 | 7,250 | 6,520 | 6,710 | -20 | -0.30% | 5,203,851 | 349억 |
| 2026-09-04 | 7,400 | 7,750 | 6,550 | 6,730 | -840 | -11.10% | 6,824,635 | 459억 |
| 2026-09-03 | 7,190 | 8,600 | 6,600 | 7,570 | 780 | +11.49% | 22,372,602 | 1,694억 |
| 2026-09-02 | 5,360 | 6,790 | 5,200 | 6,790 | 1,560 | +29.83% | 8,789,897 | 597억 |
| 2026-09-01 | 5,190 | 5,720 | 5,030 | 5,230 | 20 | +0.38% | 3,645,418 | 191억 |
| 2026-08-31 | 5,180 | 5,750 | 4,970 | 5,210 | 140 | +2.76% | 4,864,732 | 253억 |
| 2026-08-28 | 4,750 | 5,710 | 4,620 | 5,070 | 320 | +6.74% | 7,181,328 | 364억 |
| 2026-08-27 | 4,800 | 4,955 | 4,615 | 4,750 | 80 | +1.71% | 908,779 | 43.17억 |
| 2026-08-26 | 4,795 | 4,980 | 4,530 | 4,670 | -70 | -1.48% | 1,081,106 | 50.49억 |
| 2026-08-25 | 4,760 | 4,810 | 4,445 | 4,740 | -15 | -0.32% | 1,133,111 | 53.71억 |
| 2026-08-24 | 4,900 | 5,260 | 4,710 | 4,755 | -145 | -2.96% | 1,188,070 | 56.49억 |
| 2026-08-21 | 5,390 | 5,920 | 4,895 | 4,900 | -480 | -8.92% | 5,736,428 | 281억 |
| 2026-08-20 | 4,705 | 5,950 | 4,585 | 5,380 | 750 | +16.20% | 11,946,215 | 643억 |
| 2026-08-19 | 4,830 | 4,830 | 4,580 | 4,630 | -290 | -5.89% | 856,138 | 39.64억 |
| 2026-08-18 | 5,100 | 5,290 | 4,800 | 4,920 | -25 | -0.51% | 1,807,643 | 88.94억 |
| 2026-08-14 | 5,330 | 5,400 | 4,845 | 4,945 | -295 | -5.63% | 2,621,869 | 130억 |
| 2026-08-13 | 6,100 | 6,760 | 5,200 | 5,240 | -1,040 | -16.56% | 7,750,157 | 406억 |
| 2026-08-12 | 5,180 | 6,700 | 5,060 | 6,280 | 1,040 | +19.85% | 14,834,170 | 932억 |
| 2026-08-11 | 4,100 | 5,240 | 3,920 | 5,240 | 1,205 | +29.86% | 11,105,889 | 582억 |
| 2026-08-10 | 4,160 | 4,400 | 3,775 | 4,035 | -5 | -0.12% | 1,879,342 | 75.83억 |
| 2026-08-07 | 4,260 | 4,295 | 3,860 | 4,040 | -135 | -3.23% | 1,146,644 | 46.32억 |
| 2026-08-06 | 4,410 | 4,570 | 4,135 | 4,175 | -235 | -5.33% | 1,657,906 | 69.22억 |
| 2026-08-05 | 4,435 | 4,750 | 4,355 | 4,410 | 110 | +2.56% | 2,621,891 | 116억 |
| 2026-08-04 | 4,360 | 4,425 | 4,205 | 4,300 | 50 | +1.18% | 1,623,608 | 69.82억 |
| 2026-08-03 | 4,220 | 4,700 | 4,215 | 4,250 | 0 | 0.00% | 5,395,996 | 229억 |
| 2026-07-31 | 4,240 | 4,875 | 3,945 | 4,250 | 45 | +1.07% | 10,424,306 | 443억 |
| 2026-07-30 | 3,630 | 4,205 | 3,395 | 4,205 | 970 | +29.98% | 7,877,896 | 331억 |
| 2026-07-29 | 3,530 | 3,625 | 3,120 | 3,235 | -255 | -7.31% | 1,467,135 | 47.46억 |
| 2026-07-28 | 3,800 | 3,980 | 3,420 | 3,490 | -420 | -10.74% | 1,492,766 | 52.1억 |
| 2026-07-27 | 3,850 | 4,345 | 3,685 | 3,910 | 110 | +2.89% | 3,933,357 | 154억 |
| 2026-07-24 | 4,200 | 4,200 | 3,725 | 3,800 | -435 | -10.27% | 1,378,436 | 52.38억 |
| 2026-07-23 | 4,490 | 4,490 | 4,045 | 4,235 | 45 | +1.07% | 1,484,749 | 62.88억 |
| 2026-07-22 | 4,380 | 4,575 | 4,050 | 4,190 | -65 | -1.53% | 2,092,625 | 87.68억 |
| 2026-07-21 | 4,195 | 4,710 | 4,050 | 4,255 | 155 | +3.78% | 6,132,116 | 261억 |
| 2026-07-20 | 3,900 | 4,890 | 3,740 | 4,100 | 10 | +0.24% | 7,593,350 | 311억 |
| 2026-07-16 | 5,290 | 5,550 | 3,900 | 4,090 | -1,200 | -22.68% | 5,198,584 | 213억 |
| 2026-07-15 | 5,700 | 5,810 | 5,230 | 5,290 | -240 | -4.34% | 4,876,321 | 258억 |
| 2026-07-14 | 5,640 | 6,250 | 5,410 | 5,530 | -80 | -1.43% | 6,168,048 | 341억 |
| 2026-07-13 | 5,550 | 6,600 | 5,250 | 5,610 | 30 | +0.54% | 14,434,674 | 810억 |
| 2026-07-10 | 5,200 | 6,580 | 4,945 | 5,580 | 430 | +8.35% | 16,217,189 | 905억 |
| 2026-07-09 | 5,250 | 5,830 | 4,865 | 5,150 | -230 | -4.28% | 11,115,021 | 572억 |
| 2026-07-08 | 5,160 | 6,090 | 4,700 | 5,380 | 605 | +12.67% | 27,222,536 | 1,465억 |
| 2026-07-07 | 3,455 | 4,775 | 3,370 | 4,775 | 1,100 | +29.93% | 3,889,700 | 186억 |
| 2026-07-06 | 3,335 | 3,980 | 3,120 | 3,675 | 440 | +13.60% | 6,302,940 | 232억 |
| 2026-07-03 | 3,535 | 4,045 | 3,110 | 3,235 | -340 | -9.51% | 8,280,485 | 268억 |
| 2026-07-02 | 4,715 | 4,715 | 3,340 | 3,575 | -1,190 | -24.97% | 6,112,703 | 219억 |
| 2026-07-01 | 4,350 | 5,310 | 4,140 | 4,765 | 500 | +11.72% | 15,761,833 | 751억 |
| 2026-06-30 | 4,220 | 4,640 | 3,780 | 4,265 | 10 | +0.24% | 14,808,112 | 632억 |
| 2026-06-29 | 5,570 | 6,500 | 4,145 | 4,255 | -1,315 | -23.61% | 20,066,167 | 854억 |
| 2026-06-26 | 5,960 | 7,160 | 4,730 | 5,570 | -120 | -2.11% | 45,792,110 | 2,551억 |
| 2026-06-25 | 9,740 | 10,300 | 5,690 | 5,690 | -2,430 | -29.93% | 23,222,012 | 1,321억 |
| 2026-06-23 | 7,430 | 8,120 | 7,230 | 8,120 | 1,870 | +29.92% | 795,929 | 64.63억 |
| 2026-06-22 | 5,430 | 6,250 | 4,970 | 6,250 | 1,435 | +29.80% | 4,933,338 | 308억 |
| 2026-06-18 | 4,140 | 4,815 | 3,475 | 4,815 | 1,110 | +29.96% | 12,040,505 | 580억 |
| 2026-06-17 | 3,600 | 3,705 | 3,010 | 3,705 | 855 | +30.00% | 11,252,955 | 417억 |
| 2026-06-16 | 2,850 | 2,850 | 2,475 | 2,850 | 655 | +29.84% | 3,205,101 | 91.35억 |
| 2026-06-15 | 2,195 | 2,195 | 2,195 | 2,195 | 505 | +29.88% | 414,579 | 9.1억 |
| 2026-06-12 | 1,500 | 1,690 | 1,407 | 1,690 | 390 | +30.00% | 7,608,971 | 129억 |
| 2026-06-11 | 1,599 | 1,653 | 1,273 | 1,300 | 28 | +2.20% | 10,739,987 | 140억 |
| 2026-06-10 | 979 | 1,272 | 974 | 1,272 | 293 | +29.93% | 20 | 3만 |
| 2026-06-09 | 1,055 | 1,056 | 952 | 979 | -76 | -7.20% | 54,723 | 5,357만 |
| 2026-06-08 | 1,074 | 1,080 | 1,015 | 1,055 | -19 | -1.77% | 24,066 | 2,539만 |
| 2026-06-05 | 1,095 | 1,126 | 1,016 | 1,074 | -21 | -1.92% | 24,165 | 2,595만 |
| 2026-06-04 | 1,025 | 1,127 | 1,025 | 1,095 | 70 | +6.83% | 18,620 | 2,039만 |
| 2026-06-02 | 1,025 | 1,026 | 971 | 1,025 | 0 | 0.00% | 50,814 | 5,208만 |
| 2026-06-01 | 1,040 | 1,071 | 980 | 1,025 | -20 | -1.91% | 47,599 | 4,879만 |
| 2026-05-29 | 1,136 | 1,146 | 1,020 | 1,045 | -104 | -9.05% | 23,685 | 2,475만 |
| 2026-05-28 | 1,183 | 1,250 | 1,100 | 1,149 | -34 | -2.87% | 90,014 | 1.03억 |
| 2026-05-27 | 1,217 | 1,218 | 1,171 | 1,183 | -44 | -3.59% | 4,443 | 526만 |
| 2026-05-26 | 1,201 | 1,245 | 1,187 | 1,227 | 26 | +2.16% | 16,255 | 1,994만 |
| 2026-05-22 | 1,209 | 1,229 | 1,174 | 1,201 | -28 | -2.28% | 15,841 | 1,903만 |
| 2026-05-21 | 1,194 | 1,229 | 1,190 | 1,229 | 35 | +2.93% | 22,359 | 2,748만 |
| 2026-05-20 | 1,171 | 1,215 | 1,145 | 1,194 | 23 | +1.96% | 35,408 | 4,228만 |
| 2026-05-19 | 1,255 | 1,255 | 1,170 | 1,171 | -43 | -3.54% | 7,872 | 922만 |
| 2026-05-18 | 1,211 | 1,259 | 1,170 | 1,214 | 3 | +0.25% | 22,636 | 2,748만 |
| 2026-05-15 | 1,270 | 1,270 | 1,181 | 1,211 | -24 | -1.94% | 35,649 | 4,317만 |
| 2026-05-14 | 1,180 | 1,236 | 1,158 | 1,235 | 41 | +3.43% | 25,185 | 3,110만 |
| 2026-05-13 | 1,217 | 1,222 | 1,184 | 1,194 | -22 | -1.81% | 23,139 | 2,763만 |
| 2026-05-12 | 1,255 | 1,255 | 1,177 | 1,216 | -39 | -3.11% | 68,637 | 8,346만 |
| 2026-05-11 | 1,378 | 1,378 | 1,242 | 1,255 | -102 | -7.52% | 90,259 | 1.13억 |
| 2026-05-08 | 1,474 | 1,474 | 1,355 | 1,357 | -117 | -7.94% | 96,891 | 1.31억 |
| 2026-05-07 | 1,360 | 1,550 | 1,360 | 1,474 | 153 | +11.58% | 454,449 | 6.7억 |
| 2026-05-06 | 1,323 | 1,385 | 1,287 | 1,321 | 36 | +2.80% | 147,846 | 1.95억 |
| 2026-05-04 | 1,289 | 1,319 | 1,260 | 1,285 | -15 | -1.15% | 43,503 | 5,590만 |
| 2026-04-30 | 1,337 | 1,337 | 1,267 | 1,300 | -37 | -2.77% | 37,773 | 4,910만 |
| 2026-04-29 | 1,329 | 1,351 | 1,326 | 1,337 | -3 | -0.22% | 15,466 | 2,068만 |
| 2026-04-28 | 1,341 | 1,352 | 1,295 | 1,340 | 0 | 0.00% | 38,961 | 5,221만 |
| 2026-04-27 | 1,349 | 1,375 | 1,340 | 1,340 | -14 | -1.03% | 34,116 | 4,572만 |
| 2026-04-24 | 1,320 | 1,362 | 1,318 | 1,354 | 22 | +1.65% | 17,058 | 2,310만 |
| 2026-04-23 | 1,326 | 1,338 | 1,305 | 1,332 | 7 | +0.53% | 41,852 | 5,575만 |
| 2026-04-22 | 1,347 | 1,348 | 1,279 | 1,325 | -22 | -1.63% | 49,637 | 6,577만 |
| 2026-04-21 | 1,407 | 1,424 | 1,298 | 1,347 | -60 | -4.26% | 164,026 | 2.21억 |
| 2026-04-20 | 1,353 | 1,413 | 1,325 | 1,407 | 57 | +4.22% | 185,088 | 2.6억 |
| 2026-04-17 | 1,422 | 1,457 | 1,347 | 1,350 | -64 | -4.53% | 126,948 | 1.71억 |
| 2026-04-16 | 1,447 | 1,478 | 1,414 | 1,414 | -33 | -2.28% | 55,030 | 7,781만 |
| 2026-04-15 | 1,451 | 1,517 | 1,414 | 1,447 | -4 | -0.28% | 17,384 | 2,515만 |
| 2026-04-14 | 1,440 | 1,480 | 1,440 | 1,451 | -6 | -0.41% | 10,021 | 1,454만 |
| 2026-04-13 | 1,446 | 1,480 | 1,446 | 1,457 | 11 | +0.76% | 3,246 | 473만 |
| 2026-04-10 | 1,545 | 1,545 | 1,445 | 1,446 | -45 | -3.02% | 25,454 | 3,681만 |
| 2026-04-09 | 1,433 | 1,491 | 1,433 | 1,491 | 46 | +3.18% | 19,770 | 2,948만 |
| 2026-04-08 | 1,441 | 1,478 | 1,434 | 1,445 | 0 | 0.00% | 15,661 | 2,263만 |
| 2026-04-07 | 1,410 | 1,482 | 1,410 | 1,445 | 4 | +0.28% | 8,335 | 1,204만 |
| 2026-04-06 | 1,438 | 1,495 | 1,431 | 1,441 | 3 | +0.21% | 2,940 | 424만 |
| 2026-04-03 | 1,537 | 1,537 | 1,432 | 1,438 | -6 | -0.42% | 13,918 | 2,001만 |
| 2026-04-02 | 1,495 | 1,495 | 1,442 | 1,444 | -52 | -3.48% | 19,490 | 2,814만 |
| 2026-04-01 | 1,494 | 1,549 | 1,475 | 1,496 | 2 | +0.13% | 12,620 | 1,888만 |
| 2026-03-31 | 1,511 | 1,527 | 1,494 | 1,494 | -17 | -1.13% | 6,171 | 922만 |
| 2026-03-30 | 1,505 | 1,579 | 1,480 | 1,511 | 2 | +0.13% | 8,320 | 1,257만 |
| 2026-03-27 | 1,488 | 1,528 | 1,482 | 1,509 | 7 | +0.47% | 7,844 | 1,184만 |
| 2026-03-26 | 1,480 | 1,516 | 1,480 | 1,502 | 12 | +0.81% | 5,682 | 853만 |
| 2026-03-25 | 1,472 | 1,515 | 1,460 | 1,490 | — | — | 22,423 | 3,341만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)