평화산업
090080KOSPI· 자동차 및 트레일러 제조업991원-14 (-1.39%)장중장중 · 종가 09-18
52주 위치
7871,08568%신고가 대비 -8.66%
- 시가총액
- 544억
- PER
- 1.98
- PBR
- 0.70
- EPS(TTM)
- 501원
- BPS
- 1,424원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -7.0% | +13.9% | +7.7% | +5.3% | -1.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,001 | 1,005 | 980 | 991 | -14 | -1.39% | 190,469 | 1.89억 |
| 2026-09-17 | 1,000 | 1,005 | 1,000 | 1,005 | 3 | +0.30% | 63,765 | 6,408만 |
| 2026-09-16 | 1,015 | 1,015 | 999 | 1,002 | -3 | -0.30% | 102,956 | 1.03억 |
| 2026-09-15 | 1,042 | 1,042 | 989 | 1,005 | 0 | 0.00% | 98,234 | 9,873만 |
| 2026-09-14 | 1,004 | 1,011 | 993 | 1,005 | 1 | +0.10% | 150,515 | 1.51억 |
| 2026-09-11 | 1,005 | 1,009 | 999 | 1,004 | -3 | -0.30% | 39,708 | 3,987만 |
| 2026-09-10 | 999 | 1,010 | 990 | 1,007 | 6 | +0.60% | 55,946 | 5,634만 |
| 2026-09-09 | 980 | 1,009 | 970 | 1,001 | 16 | +1.62% | 289,610 | 2.9억 |
| 2026-09-08 | 995 | 995 | 973 | 985 | 1 | +0.10% | 30,032 | 2,958만 |
| 2026-09-07 | 984 | 987 | 970 | 984 | 5 | +0.51% | 50,664 | 4,985만 |
| 2026-09-04 | 979 | 994 | 968 | 979 | 11 | +1.14% | 63,820 | 6,248만 |
| 2026-09-03 | 975 | 978 | 962 | 968 | -7 | -0.72% | 32,421 | 3,138만 |
| 2026-09-02 | 971 | 983 | 971 | 975 | -9 | -0.91% | 29,523 | 2,878만 |
| 2026-09-01 | 984 | 985 | 970 | 984 | 19 | +1.97% | 64,403 | 6,337만 |
| 2026-08-31 | 972 | 972 | 941 | 965 | -7 | -0.72% | 84,697 | 8,173만 |
| 2026-08-28 | 968 | 976 | 906 | 972 | 2 | +0.21% | 320,600 | 3.12억 |
| 2026-08-27 | 996 | 996 | 960 | 970 | -29 | -2.90% | 220,017 | 2.13억 |
| 2026-08-26 | 1,026 | 1,029 | 995 | 999 | -26 | -2.54% | 79,140 | 7,906만 |
| 2026-08-25 | 1,054 | 1,054 | 1,000 | 1,025 | -13 | -1.25% | 93,654 | 9,600만 |
| 2026-08-24 | 1,072 | 1,075 | 1,038 | 1,038 | -43 | -3.98% | 141,201 | 1.47억 |
| 2026-08-21 | 1,077 | 1,082 | 1,031 | 1,081 | 2 | +0.19% | 630,972 | 6.82억 |
| 2026-08-20 | 1,076 | 1,085 | 1,046 | 1,079 | 6 | +0.56% | 696,670 | 7.52억 |
| 2026-08-19 | 1,065 | 1,077 | 1,049 | 1,073 | 7 | +0.66% | 304,114 | 3.26억 |
| 2026-08-18 | 1,054 | 1,069 | 1,050 | 1,066 | 4 | +0.38% | 197,724 | 2.11억 |
| 2026-08-14 | 1,043 | 1,065 | 1,030 | 1,062 | 18 | +1.72% | 282,855 | 3억 |
| 2026-08-13 | 1,026 | 1,050 | 1,000 | 1,044 | 9 | +0.87% | 286,060 | 2.99억 |
| 2026-08-12 | 1,021 | 1,036 | 1,005 | 1,035 | 14 | +1.37% | 253,470 | 2.62억 |
| 2026-08-11 | 1,010 | 1,024 | 1,001 | 1,021 | 9 | +0.89% | 248,608 | 2.54억 |
| 2026-08-10 | 1,011 | 1,019 | 1,001 | 1,012 | -7 | -0.69% | 127,352 | 1.29억 |
| 2026-08-07 | 1,000 | 1,024 | 1,000 | 1,019 | 10 | +0.99% | 279,019 | 2.84억 |
| 2026-08-06 | 1,014 | 1,014 | 995 | 1,009 | 0 | 0.00% | 187,664 | 1.89억 |
| 2026-08-05 | 1,015 | 1,020 | 984 | 1,009 | 2 | +0.20% | 286,105 | 2.89억 |
| 2026-08-04 | 1,010 | 1,015 | 993 | 1,007 | -3 | -0.30% | 212,228 | 2.14억 |
| 2026-08-03 | 1,012 | 1,016 | 977 | 1,010 | -2 | -0.20% | 217,883 | 2.2억 |
| 2026-07-31 | 1,011 | 1,012 | 973 | 1,012 | 0 | 0.00% | 340,583 | 3.45억 |
| 2026-07-30 | 970 | 1,019 | 961 | 1,012 | 40 | +4.12% | 1,571,436 | 15.9억 |
| 2026-07-29 | 990 | 991 | 895 | 972 | -9 | -0.92% | 355,319 | 3.45억 |
| 2026-07-28 | 988 | 993 | 967 | 981 | -5 | -0.51% | 390,550 | 3.83억 |
| 2026-07-27 | 976 | 989 | 967 | 986 | 16 | +1.65% | 448,744 | 4.42억 |
| 2026-07-24 | 959 | 977 | 950 | 970 | 21 | +2.21% | 468,871 | 4.55억 |
| 2026-07-23 | 905 | 965 | 905 | 949 | 38 | +4.17% | 245,548 | 2.33억 |
| 2026-07-22 | 897 | 920 | 897 | 911 | 14 | +1.56% | 77,376 | 7,049만 |
| 2026-07-21 | 844 | 899 | 844 | 897 | 34 | +3.94% | 100,482 | 9,013만 |
| 2026-07-20 | 851 | 873 | 841 | 863 | -10 | -1.15% | 117,933 | 1.02억 |
| 2026-07-16 | 854 | 883 | 841 | 873 | 21 | +2.46% | 214,127 | 1.87억 |
| 2026-07-15 | 830 | 854 | 825 | 852 | 22 | +2.65% | 112,513 | 9,586만 |
| 2026-07-14 | 845 | 863 | 822 | 830 | -15 | -1.78% | 84,493 | 7,013만 |
| 2026-07-13 | 853 | 870 | 830 | 845 | -8 | -0.94% | 137,611 | 1.16억 |
| 2026-07-10 | 866 | 866 | 828 | 853 | 19 | +2.28% | 46,766 | 3,989만 |
| 2026-07-09 | 829 | 849 | 823 | 834 | 5 | +0.60% | 74,259 | 6,193만 |
| 2026-07-08 | 859 | 859 | 825 | 829 | -9 | -1.07% | 99,646 | 8,261만 |
| 2026-07-07 | 851 | 865 | 821 | 838 | -13 | -1.53% | 71,727 | 6,011만 |
| 2026-07-06 | 871 | 871 | 826 | 851 | 14 | +1.67% | 148,419 | 1.26억 |
| 2026-07-03 | 835 | 839 | 811 | 837 | 2 | +0.24% | 54,900 | 4,595만 |
| 2026-07-02 | 833 | 857 | 818 | 835 | -4 | -0.48% | 123,449 | 1.03억 |
| 2026-07-01 | 860 | 860 | 830 | 839 | 0 | 0.00% | 77,331 | 6,488만 |
| 2026-06-30 | 835 | 851 | 823 | 839 | 4 | +0.48% | 97,928 | 8,216만 |
| 2026-06-29 | 812 | 840 | 804 | 835 | 16 | +1.95% | 151,177 | 1.26억 |
| 2026-06-26 | 812 | 823 | 787 | 819 | 0 | 0.00% | 114,465 | 9,375만 |
| 2026-06-25 | 816 | 835 | 815 | 819 | 3 | +0.37% | 59,287 | 4,856만 |
| 2026-06-24 | 815 | 830 | 805 | 816 | 1 | +0.12% | 105,078 | 8,574만 |
| 2026-06-23 | 820 | 846 | 808 | 815 | -3 | -0.37% | 224,525 | 1.83억 |
| 2026-06-22 | 828 | 847 | 803 | 818 | -11 | -1.33% | 194,720 | 1.59억 |
| 2026-06-19 | 870 | 870 | 826 | 829 | -41 | -4.71% | 195,689 | 1.62억 |
| 2026-06-18 | 891 | 891 | 855 | 870 | -21 | -2.36% | 136,577 | 1.19억 |
| 2026-06-17 | 888 | 900 | 877 | 891 | 3 | +0.34% | 98,753 | 8,799만 |
| 2026-06-16 | 881 | 908 | 881 | 888 | 7 | +0.79% | 111,296 | 9,883만 |
| 2026-06-15 | 917 | 932 | 869 | 881 | -18 | -2.00% | 191,352 | 1.69억 |
| 2026-06-12 | 860 | 915 | 860 | 899 | 39 | +4.53% | 207,799 | 1.87억 |
| 2026-06-11 | 849 | 888 | 836 | 860 | 11 | +1.30% | 165,131 | 1.42억 |
| 2026-06-10 | 839 | 857 | 827 | 849 | 10 | +1.19% | 234,685 | 1.99억 |
| 2026-06-09 | 869 | 885 | 839 | 839 | -29 | -3.34% | 250,281 | 2.1억 |
| 2026-06-08 | 825 | 899 | 821 | 868 | 3 | +0.35% | 266,170 | 2.31억 |
| 2026-06-05 | 876 | 889 | 845 | 865 | -11 | -1.26% | 189,524 | 1.64억 |
| 2026-06-04 | 858 | 894 | 846 | 876 | 18 | +2.10% | 288,230 | 2.52억 |
| 2026-06-02 | 871 | 886 | 823 | 858 | -13 | -1.49% | 287,992 | 2.47억 |
| 2026-06-01 | 900 | 905 | 857 | 871 | -38 | -4.18% | 491,267 | 4.28억 |
| 2026-05-29 | 940 | 959 | 900 | 909 | -31 | -3.30% | 306,045 | 2.78억 |
| 2026-05-28 | 950 | 961 | 914 | 940 | -19 | -1.98% | 340,228 | 3.2억 |
| 2026-05-27 | 996 | 1,030 | 957 | 959 | -36 | -3.62% | 339,100 | 3.25억 |
| 2026-05-26 | 1,010 | 1,055 | 988 | 995 | -15 | -1.49% | 595,411 | 5.92억 |
| 2026-05-22 | 960 | 1,010 | 959 | 1,010 | 50 | +5.21% | 418,686 | 4.23억 |
| 2026-05-21 | 959 | 974 | 947 | 960 | 28 | +3.00% | 145,450 | 1.4억 |
| 2026-05-20 | 968 | 968 | 930 | 932 | -28 | -2.92% | 170,308 | 1.59억 |
| 2026-05-19 | 950 | 975 | 936 | 960 | 10 | +1.05% | 111,110 | 1.07억 |
| 2026-05-18 | 959 | 961 | 927 | 950 | -9 | -0.94% | 224,223 | 2.13억 |
| 2026-05-15 | 996 | 996 | 950 | 959 | -16 | -1.64% | 438,004 | 4.2억 |
| 2026-05-14 | 978 | 995 | 971 | 975 | -3 | -0.31% | 241,643 | 2.36억 |
| 2026-05-13 | 1,000 | 1,000 | 975 | 978 | 1 | +0.10% | 189,502 | 1.85억 |
| 2026-05-12 | 983 | 1,005 | 972 | 977 | -6 | -0.61% | 292,520 | 2.86억 |
| 2026-05-11 | 1,000 | 1,000 | 977 | 983 | -18 | -1.80% | 355,775 | 3.5억 |
| 2026-05-08 | 995 | 1,005 | 982 | 1,001 | 6 | +0.60% | 240,923 | 2.41억 |
| 2026-05-07 | 1,004 | 1,009 | 992 | 995 | -9 | -0.90% | 316,369 | 3.15억 |
| 2026-05-06 | 1,040 | 1,040 | 1,000 | 1,004 | -27 | -2.62% | 481,477 | 4.83억 |
| 2026-05-04 | 1,015 | 1,037 | 1,005 | 1,031 | 17 | +1.68% | 352,778 | 3.64억 |
| 2026-04-30 | 1,017 | 1,023 | 1,012 | 1,014 | -3 | -0.29% | 209,751 | 2.13억 |
| 2026-04-29 | 1,010 | 1,018 | 1,000 | 1,017 | 7 | +0.69% | 222,833 | 2.27억 |
| 2026-04-28 | 1,017 | 1,020 | 1,008 | 1,010 | 4 | +0.40% | 146,346 | 1.48억 |
| 2026-04-27 | 1,015 | 1,035 | 1,004 | 1,006 | 0 | 0.00% | 330,690 | 3.33억 |
| 2026-04-24 | 1,000 | 1,008 | 999 | 1,006 | 6 | +0.60% | 108,201 | 1.09억 |
| 2026-04-23 | 1,020 | 1,020 | 995 | 1,000 | -15 | -1.48% | 329,430 | 3.29억 |
| 2026-04-22 | 1,021 | 1,033 | 1,002 | 1,015 | -10 | -0.98% | 233,054 | 2.37억 |
| 2026-04-21 | 1,049 | 1,049 | 1,022 | 1,025 | -5 | -0.49% | 266,968 | 2.74억 |
| 2026-04-20 | 1,030 | 1,051 | 1,020 | 1,030 | 7 | +0.68% | 342,392 | 3.53억 |
| 2026-04-17 | 1,039 | 1,039 | 1,021 | 1,023 | -1 | -0.10% | 277,271 | 2.84억 |
| 2026-04-16 | 1,030 | 1,044 | 1,022 | 1,024 | -3 | -0.29% | 441,339 | 4.52억 |
| 2026-04-15 | 1,050 | 1,050 | 1,000 | 1,027 | 7 | +0.69% | 480,551 | 4.94억 |
| 2026-04-14 | 1,021 | 1,045 | 1,010 | 1,020 | -1 | -0.10% | 359,294 | 3.66억 |
| 2026-04-13 | 970 | 1,028 | 954 | 1,021 | 49 | +5.04% | 1,129,307 | 11.53억 |
| 2026-04-10 | 950 | 980 | 947 | 972 | 25 | +2.64% | 304,862 | 2.96억 |
| 2026-04-09 | 944 | 953 | 938 | 947 | -5 | -0.53% | 113,245 | 1.07억 |
| 2026-04-08 | 950 | 958 | 920 | 952 | 23 | +2.48% | 299,154 | 2.85억 |
| 2026-04-07 | 927 | 976 | 926 | 929 | 2 | +0.22% | 303,207 | 2.82억 |
| 2026-04-06 | 950 | 950 | 920 | 927 | -3 | -0.32% | 75,634 | 7,011만 |
| 2026-04-03 | 924 | 944 | 924 | 930 | 6 | +0.65% | 132,598 | 1.23억 |
| 2026-04-02 | 948 | 950 | 923 | 924 | -27 | -2.84% | 259,305 | 2.4억 |
| 2026-04-01 | 933 | 956 | 933 | 951 | 28 | +3.03% | 185,744 | 1.77억 |
| 2026-03-31 | 938 | 979 | 922 | 923 | 4 | +0.44% | 459,492 | 4.24억 |
| 2026-03-30 | 910 | 933 | 896 | 919 | 9 | +0.99% | 285,359 | 2.62억 |
| 2026-03-27 | 901 | 922 | 897 | 910 | — | — | 131,302 | 1.19억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)