남화토건
091590KOSDAQ6,260원-100 (-1.57%)전일 종가 2026-09-18
52주 위치
3,20012,19034%신고가 대비 -48.65%
- 시가총액
- 735억
- PER
- 6.67
- PBR
- 0.43
- EPS(TTM)
- 938원
- BPS
- 14,616원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +3.6% | +36.2% | +71.3% | +54.8% | +54.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,460 | 6,680 | 6,240 | 6,260 | -100 | -1.57% | 310,887 | 19.46억 |
| 2026-09-17 | 6,450 | 6,650 | 6,180 | 6,360 | -90 | -1.40% | 198,861 | 12.65억 |
| 2026-09-16 | 6,600 | 6,980 | 6,360 | 6,450 | -20 | -0.31% | 298,700 | 19.27억 |
| 2026-09-15 | 6,890 | 7,050 | 6,470 | 6,470 | -420 | -6.10% | 245,443 | 15.88억 |
| 2026-09-14 | 7,100 | 7,540 | 6,890 | 6,890 | -110 | -1.57% | 320,469 | 22.08억 |
| 2026-09-11 | 6,990 | 7,250 | 6,710 | 7,000 | -10 | -0.14% | 202,662 | 14.19억 |
| 2026-09-10 | 7,220 | 7,360 | 7,000 | 7,010 | -210 | -2.91% | 208,463 | 14.61억 |
| 2026-09-09 | 7,220 | 7,660 | 6,960 | 7,220 | 0 | 0.00% | 510,906 | 36.89억 |
| 2026-09-08 | 7,310 | 7,940 | 6,730 | 7,220 | -160 | -2.17% | 1,392,563 | 101억 |
| 2026-09-07 | 7,630 | 7,650 | 7,310 | 7,380 | -300 | -3.91% | 511,990 | 37.78억 |
| 2026-09-04 | 7,400 | 7,690 | 6,930 | 7,680 | 230 | +3.09% | 822,384 | 63.16억 |
| 2026-09-03 | 8,250 | 8,270 | 7,140 | 7,450 | -580 | -7.22% | 1,588,170 | 118억 |
| 2026-09-02 | 6,730 | 8,580 | 6,300 | 8,030 | 1,390 | +20.93% | 5,687,738 | 457억 |
| 2026-09-01 | 6,700 | 6,970 | 6,410 | 6,640 | -40 | -0.60% | 534,348 | 35.48억 |
| 2026-08-31 | 6,620 | 7,280 | 6,510 | 6,680 | 160 | +2.45% | 1,526,026 | 102억 |
| 2026-08-28 | 6,180 | 7,340 | 6,080 | 6,520 | 340 | +5.50% | 2,606,847 | 170억 |
| 2026-08-27 | 6,470 | 6,530 | 6,120 | 6,180 | -220 | -3.44% | 237,338 | 14.67억 |
| 2026-08-26 | 6,490 | 7,030 | 6,320 | 6,400 | -10 | -0.16% | 655,173 | 41.93억 |
| 2026-08-25 | 6,500 | 6,520 | 6,100 | 6,410 | 70 | +1.10% | 484,836 | 31.08억 |
| 2026-08-24 | 6,050 | 6,620 | 5,960 | 6,340 | 310 | +5.14% | 494,777 | 31.37억 |
| 2026-08-21 | 6,370 | 7,240 | 5,840 | 6,030 | -290 | -4.59% | 2,316,922 | 140억 |
| 2026-08-20 | 5,770 | 7,310 | 5,580 | 6,320 | 620 | +10.88% | 4,235,977 | 268억 |
| 2026-08-19 | 6,000 | 6,000 | 5,610 | 5,700 | -340 | -5.63% | 331,648 | 18.9억 |
| 2026-08-18 | 6,580 | 6,910 | 6,020 | 6,040 | -340 | -5.33% | 943,622 | 56.99억 |
| 2026-08-14 | 6,660 | 6,790 | 6,120 | 6,380 | -120 | -1.85% | 981,372 | 62.61억 |
| 2026-08-13 | 7,470 | 8,400 | 6,320 | 6,500 | -880 | -11.92% | 5,187,925 | 337억 |
| 2026-08-12 | 5,630 | 7,380 | 5,440 | 7,380 | 1,700 | +29.93% | 6,588,947 | 486억 |
| 2026-08-11 | 4,475 | 5,680 | 4,370 | 5,680 | 1,310 | +29.98% | 2,130,333 | 121억 |
| 2026-08-10 | 4,540 | 4,750 | 4,245 | 4,370 | -155 | -3.43% | 431,033 | 18.84억 |
| 2026-08-07 | 4,630 | 4,730 | 4,400 | 4,525 | -45 | -0.98% | 283,757 | 12.84억 |
| 2026-08-06 | 4,500 | 5,000 | 4,420 | 4,570 | 70 | +1.56% | 782,893 | 35.78억 |
| 2026-08-05 | 4,545 | 4,670 | 4,420 | 4,500 | 125 | +2.86% | 383,402 | 17.25억 |
| 2026-08-04 | 4,295 | 4,395 | 4,170 | 4,375 | 135 | +3.18% | 421,676 | 18.45억 |
| 2026-08-03 | 4,485 | 4,540 | 4,180 | 4,240 | -210 | -4.72% | 512,833 | 21.74억 |
| 2026-07-31 | 4,675 | 4,890 | 4,210 | 4,450 | -350 | -7.29% | 2,113,500 | 94.05억 |
| 2026-07-30 | 4,150 | 4,920 | 3,805 | 4,800 | 1,000 | +26.32% | 4,099,054 | 197억 |
| 2026-07-29 | 4,400 | 4,400 | 3,650 | 3,800 | -605 | -13.73% | 528,613 | 20.09억 |
| 2026-07-28 | 4,920 | 4,920 | 4,315 | 4,405 | -535 | -10.83% | 270,986 | 11.94억 |
| 2026-07-27 | 4,955 | 5,000 | 4,750 | 4,940 | 90 | +1.86% | 227,390 | 11.23억 |
| 2026-07-24 | 5,350 | 5,390 | 4,740 | 4,850 | -590 | -10.85% | 334,790 | 16.24억 |
| 2026-07-23 | 5,350 | 5,850 | 5,300 | 5,440 | 0 | 0.00% | 348,844 | 18.98억 |
| 2026-07-22 | 5,390 | 5,840 | 5,310 | 5,440 | 50 | +0.93% | 448,567 | 24.4억 |
| 2026-07-21 | 5,800 | 5,800 | 5,310 | 5,390 | -340 | -5.93% | 404,079 | 21.78억 |
| 2026-07-20 | 5,740 | 5,970 | 5,500 | 5,730 | -220 | -3.70% | 468,492 | 26.84억 |
| 2026-07-16 | 6,500 | 6,740 | 5,870 | 5,950 | -870 | -12.76% | 660,378 | 39.29억 |
| 2026-07-15 | 7,050 | 7,200 | 6,390 | 6,820 | -130 | -1.87% | 957,276 | 65.29억 |
| 2026-07-14 | 7,110 | 7,780 | 6,730 | 6,950 | -370 | -5.05% | 1,013,367 | 70.43억 |
| 2026-07-13 | 8,670 | 8,920 | 7,200 | 7,320 | -1,590 | -17.85% | 778,127 | 56.96억 |
| 2026-07-10 | 9,010 | 9,690 | 8,210 | 8,910 | 40 | +0.45% | 1,643,261 | 146억 |
| 2026-07-09 | 9,940 | 10,330 | 8,230 | 8,870 | -1,290 | -12.70% | 2,224,436 | 197억 |
| 2026-07-08 | 10,000 | 11,210 | 9,500 | 10,160 | 750 | +7.97% | 3,942,471 | 401억 |
| 2026-07-07 | 9,650 | 11,330 | 9,020 | 9,410 | -1,200 | -11.31% | 3,944,707 | 371억 |
| 2026-07-06 | 9,140 | 11,900 | 7,510 | 10,610 | 1,110 | +11.68% | 6,626,841 | 703억 |
| 2026-07-03 | 11,200 | 12,000 | 8,610 | 9,500 | -860 | -8.30% | 4,765,868 | 453억 |
| 2026-07-02 | 10,000 | 12,190 | 7,960 | 10,360 | 730 | +7.58% | 5,177,566 | 536억 |
| 2026-07-01 | 7,660 | 9,630 | 7,660 | 9,630 | 2,220 | +29.96% | 531,190 | 51.15억 |
| 2026-06-30 | 8,180 | 8,500 | 7,000 | 7,410 | -1,270 | -14.63% | 1,307,581 | 96.89억 |
| 2026-06-29 | 7,400 | 8,680 | 7,400 | 8,680 | 2,000 | +29.94% | 842,648 | 73.14억 |
| 2026-06-26 | 5,800 | 6,680 | 5,500 | 6,680 | 1,540 | +29.96% | 2,082,127 | 139억 |
| 2026-06-25 | 7,230 | 7,770 | 4,640 | 5,140 | -840 | -14.05% | 8,729,650 | 449억 |
| 2026-06-24 | 5,140 | 5,980 | 4,970 | 5,980 | 1,380 | +30.00% | 1,738,518 | 104억 |
| 2026-06-23 | 4,530 | 5,370 | 4,200 | 4,600 | -45 | -0.97% | 2,618,513 | 120억 |
| 2026-06-22 | 4,900 | 5,800 | 4,225 | 4,645 | -535 | -10.33% | 2,664,808 | 124억 |
| 2026-06-19 | 5,210 | 5,880 | 4,595 | 5,180 | 585 | +12.73% | 4,607,427 | 239억 |
| 2026-06-18 | 3,565 | 4,595 | 3,485 | 4,595 | 1,060 | +29.99% | 1,870,498 | 85.95억 |
| 2026-06-17 | 3,500 | 3,635 | 3,400 | 3,535 | 40 | +1.14% | 31,996 | 1.13억 |
| 2026-06-16 | 3,505 | 3,700 | 3,415 | 3,495 | -30 | -0.85% | 45,106 | 1.58억 |
| 2026-06-15 | 3,625 | 3,705 | 3,455 | 3,525 | -25 | -0.70% | 40,871 | 1.44억 |
| 2026-06-12 | 3,685 | 3,685 | 3,490 | 3,550 | 20 | +0.57% | 21,595 | 7,666만 |
| 2026-06-11 | 3,365 | 3,700 | 3,320 | 3,530 | 165 | +4.90% | 74,961 | 2.65억 |
| 2026-06-10 | 3,425 | 3,425 | 3,265 | 3,365 | 5 | +0.15% | 18,140 | 6,104만 |
| 2026-06-09 | 3,230 | 3,360 | 3,230 | 3,360 | 130 | +4.02% | 14,552 | 4,889만 |
| 2026-06-08 | 3,290 | 3,380 | 3,200 | 3,230 | -160 | -4.72% | 32,106 | 1.04억 |
| 2026-06-05 | 3,420 | 3,425 | 3,315 | 3,390 | -30 | -0.88% | 11,771 | 3,990만 |
| 2026-06-04 | 3,440 | 3,440 | 3,370 | 3,420 | -20 | -0.58% | 9,027 | 3,087만 |
| 2026-06-02 | 3,480 | 3,550 | 3,300 | 3,440 | -20 | -0.58% | 26,060 | 8,965만 |
| 2026-06-01 | 3,505 | 3,530 | 3,405 | 3,460 | -70 | -1.98% | 34,497 | 1.19억 |
| 2026-05-29 | 3,690 | 3,695 | 3,500 | 3,530 | -110 | -3.02% | 10,762 | 3,799만 |
| 2026-05-28 | 3,595 | 3,685 | 3,550 | 3,640 | 20 | +0.55% | 20,768 | 7,560만 |
| 2026-05-27 | 3,730 | 3,730 | 3,550 | 3,620 | -110 | -2.95% | 19,390 | 7,019만 |
| 2026-05-26 | 3,755 | 3,815 | 3,675 | 3,730 | -20 | -0.53% | 10,781 | 4,021만 |
| 2026-05-22 | 3,655 | 3,805 | 3,650 | 3,750 | 10 | +0.27% | 24,621 | 9,233만 |
| 2026-05-21 | 3,630 | 3,770 | 3,630 | 3,740 | 110 | +3.03% | 13,130 | 4,911만 |
| 2026-05-20 | 3,730 | 3,730 | 3,555 | 3,630 | -100 | -2.68% | 22,008 | 7,989만 |
| 2026-05-19 | 3,890 | 3,890 | 3,680 | 3,730 | -80 | -2.10% | 26,947 | 1.01억 |
| 2026-05-18 | 3,775 | 3,825 | 3,630 | 3,810 | 5 | +0.13% | 35,533 | 1.35억 |
| 2026-05-15 | 3,875 | 3,955 | 3,710 | 3,805 | -70 | -1.81% | 17,918 | 6,818만 |
| 2026-05-14 | 3,890 | 3,905 | 3,770 | 3,875 | -25 | -0.64% | 27,998 | 1.08억 |
| 2026-05-13 | 4,000 | 4,050 | 3,830 | 3,900 | -80 | -2.01% | 20,493 | 7,992만 |
| 2026-05-12 | 4,050 | 4,050 | 3,870 | 3,980 | -65 | -1.61% | 38,923 | 1.55억 |
| 2026-05-11 | 4,225 | 4,225 | 3,965 | 4,045 | -205 | -4.82% | 35,516 | 1.44억 |
| 2026-05-08 | 4,320 | 4,350 | 4,185 | 4,250 | -70 | -1.62% | 18,531 | 7,876만 |
| 2026-05-07 | 4,135 | 4,445 | 4,110 | 4,320 | 190 | +4.60% | 76,504 | 3.3억 |
| 2026-05-06 | 4,260 | 4,295 | 4,050 | 4,130 | -130 | -3.05% | 34,214 | 1.41억 |
| 2026-05-04 | 4,400 | 4,475 | 4,260 | 4,260 | -110 | -2.52% | 29,470 | 1.26억 |
| 2026-04-30 | 4,330 | 4,400 | 4,280 | 4,370 | 5 | +0.11% | 21,571 | 9,427만 |
| 2026-04-29 | 4,385 | 4,385 | 4,270 | 4,365 | 0 | 0.00% | 17,494 | 7,636만 |
| 2026-04-28 | 4,225 | 4,380 | 4,225 | 4,365 | 145 | +3.44% | 34,905 | 1.52억 |
| 2026-04-27 | 4,255 | 4,325 | 4,220 | 4,220 | 0 | 0.00% | 20,385 | 8,602만 |
| 2026-04-24 | 4,180 | 4,335 | 4,175 | 4,220 | 40 | +0.96% | 16,320 | 6,887만 |
| 2026-04-23 | 4,250 | 4,285 | 4,105 | 4,180 | -70 | -1.65% | 31,597 | 1.32억 |
| 2026-04-22 | 4,390 | 4,440 | 4,220 | 4,250 | -140 | -3.19% | 24,715 | 1.05억 |
| 2026-04-21 | 4,405 | 4,495 | 4,345 | 4,390 | -25 | -0.57% | 10,292 | 4,518만 |
| 2026-04-20 | 4,345 | 4,495 | 4,345 | 4,415 | 5 | +0.11% | 20,081 | 8,866만 |
| 2026-04-17 | 4,445 | 4,445 | 4,145 | 4,410 | -20 | -0.45% | 28,581 | 1.26억 |
| 2026-04-16 | 4,495 | 4,495 | 4,375 | 4,430 | -20 | -0.45% | 37,832 | 1.68억 |
| 2026-04-15 | 4,300 | 4,490 | 4,275 | 4,450 | 150 | +3.49% | 61,177 | 2.72억 |
| 2026-04-14 | 4,315 | 4,315 | 4,215 | 4,300 | 45 | +1.06% | 33,863 | 1.46억 |
| 2026-04-13 | 4,145 | 4,370 | 4,145 | 4,255 | 60 | +1.43% | 44,805 | 1.91억 |
| 2026-04-10 | 4,135 | 4,545 | 4,085 | 4,195 | 125 | +3.07% | 168,698 | 7.08억 |
| 2026-04-09 | 4,060 | 4,085 | 3,900 | 4,070 | 10 | +0.25% | 45,589 | 1.86억 |
| 2026-04-08 | 3,925 | 4,330 | 3,800 | 4,060 | 215 | +5.59% | 385,165 | 15.64억 |
| 2026-04-07 | 3,895 | 3,895 | 3,650 | 3,845 | -25 | -0.65% | 18,658 | 7,174만 |
| 2026-04-06 | 3,895 | 3,905 | 3,835 | 3,870 | 0 | 0.00% | 13,138 | 5,084만 |
| 2026-04-03 | 3,920 | 3,925 | 3,810 | 3,870 | -50 | -1.28% | 12,424 | 4,808만 |
| 2026-04-02 | 4,025 | 4,025 | 3,780 | 3,920 | 10 | +0.26% | 12,992 | 5,093만 |
| 2026-04-01 | 3,855 | 3,970 | 3,835 | 3,910 | 85 | +2.22% | 32,278 | 1.26억 |
| 2026-03-31 | 3,800 | 3,870 | 3,765 | 3,825 | -25 | -0.65% | 14,277 | 5,461만 |
| 2026-03-30 | 3,915 | 3,915 | 3,830 | 3,850 | -65 | -1.66% | 12,661 | 4,874만 |
| 2026-03-27 | 3,945 | 3,945 | 3,810 | 3,915 | — | — | 15,660 | 6,131만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)