신화프리텍

095190KOSDAQ· 금속 가공제품 제조업; 기계 및 가구 제외

1,846원+12 (+0.65%)마감yfinance (비공식)

52주 위치

1,6482,96515%신고가 대비 -37.74%

시가총액: 1,205억
PBR: 1.11
EPS(TTM): -107원
BPS: 1,661원
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 종가1,846원

시가총액1,205억

52주 최고2,965원

52주 최저1,648원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+1.0%	-1.6%	-21.1%	-10.6%	-7.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-22	1,834	1,863	1,834	1,846	12	+0.65%	40,985	7,566만
2026-09-21	1,870	1,899	1,834	1,834	-52	-2.76%	73,364	1.35억
2026-09-18	1,893	1,908	1,856	1,886	-7	-0.37%	47,277	8,916만
2026-09-17	1,892	1,904	1,874	1,893	1	+0.05%	64,327	1.22억
2026-09-16	2,000	2,000	1,840	1,892	69	+3.78%	382,469	7.24억
2026-09-15	1,835	1,847	1,811	1,823	6	+0.33%	517,570	9.44억
2026-09-14	1,847	1,853	1,801	1,817	-30	-1.62%	55,423	1.01억
2026-09-11	1,885	1,885	1,840	1,847	-38	-2.02%	42,654	7,878만
2026-09-10	1,871	1,885	1,841	1,885	14	+0.75%	52,051	9,812만
2026-09-09	1,904	1,904	1,831	1,871	-12	-0.64%	68,191	1.28억
2026-09-08	1,863	1,894	1,828	1,883	39	+2.11%	90,088	1.7억
2026-09-07	1,863	1,866	1,826	1,844	-19	-1.02%	78,927	1.46억
2026-09-04	1,820	1,863	1,812	1,863	43	+2.36%	45,137	8,409만
2026-09-03	1,830	1,850	1,811	1,820	-7	-0.38%	67,424	1.23억
2026-09-02	1,878	1,878	1,818	1,827	-53	-2.82%	75,547	1.38억
2026-09-01	1,840	1,901	1,832	1,880	-1	-0.05%	129,413	2.43억
2026-08-31	1,883	1,883	1,835	1,881	-2	-0.11%	49,967	9,399만
2026-08-28	1,865	1,888	1,836	1,883	10	+0.53%	62,064	1.17억
2026-08-27	1,880	1,899	1,861	1,873	-7	-0.37%	29,541	5,533만
2026-08-26	1,859	1,894	1,840	1,880	20	+1.08%	62,490	1.17억
2026-08-25	1,800	1,880	1,800	1,860	29	+1.58%	122,876	2.29억
2026-08-24	1,890	1,890	1,811	1,831	3	+0.16%	101,004	1.85억
2026-08-21	1,879	1,879	1,806	1,828	-51	-2.71%	99,515	1.82억
2026-08-20	1,945	1,950	1,851	1,879	0	0.00%	97,929	1.84억
2026-08-19	1,979	1,979	1,878	1,879	-73	-3.74%	113,495	2.13억
2026-08-18	1,976	1,979	1,917	1,952	-24	-1.21%	77,579	1.51억
2026-08-14	2,040	2,040	1,952	1,976	-39	-1.94%	117,414	2.32억
2026-08-13	1,995	2,040	1,982	2,015	20	+1.00%	104,897	2.11억
2026-08-12	2,015	2,050	1,986	1,995	-20	-0.99%	92,847	1.85억
2026-08-11	2,015	2,030	1,995	2,015	5	+0.25%	36,327	7,320만
2026-08-10	1,943	2,025	1,939	2,010	70	+3.61%	129,062	2.59억
2026-08-07	1,943	1,954	1,902	1,940	16	+0.83%	86,009	1.67억
2026-08-06	1,912	1,931	1,871	1,924	12	+0.63%	144,368	2.78억
2026-08-05	1,906	1,950	1,906	1,912	7	+0.37%	119,308	2.28억
2026-08-04	1,817	1,943	1,817	1,905	32	+1.71%	156,705	2.99억
2026-08-03	1,866	1,906	1,842	1,873	6	+0.32%	215,428	4.03억
2026-07-31	1,782	1,900	1,782	1,867	93	+5.24%	179,140	3.34억
2026-07-30	1,750	1,865	1,750	1,774	-58	-3.17%	167,105	2.96억
2026-07-29	1,989	1,989	1,817	1,832	-147	-7.43%	223,840	4.1억
2026-07-28	2,015	2,085	1,956	1,979	-116	-5.54%	114,386	2.26억
2026-07-27	2,195	2,195	2,055	2,095	-80	-3.68%	62,178	1.3억
2026-07-24	2,120	2,220	2,040	2,175	35	+1.64%	847,996	18.44억
2026-07-23	2,115	2,150	2,050	2,140	25	+1.18%	102,811	2.2억
2026-07-22	2,055	2,120	2,015	2,115	60	+2.92%	134,198	2.84억
2026-07-21	2,065	2,190	1,973	2,055	5	+0.24%	450,720	9.26억
2026-07-20	1,879	2,205	1,811	2,050	170	+9.04%	439,739	9.01억
2026-07-16	1,916	1,921	1,875	1,880	-36	-1.88%	66,984	1.26억
2026-07-15	1,879	1,950	1,851	1,916	55	+2.96%	114,672	2.2억
2026-07-14	2,000	2,000	1,859	1,861	-139	-6.95%	166,494	3.1억
2026-07-13	2,020	2,090	1,951	2,000	-20	-0.99%	107,151	2.14억
2026-07-10	2,050	2,090	1,996	2,020	31	+1.56%	54,225	1.1억
2026-07-09	2,025	2,090	1,989	1,989	-56	-2.74%	102,359	2.04억
2026-07-08	2,015	2,065	1,911	2,045	35	+1.74%	81,721	1.67억
2026-07-07	2,015	2,105	1,981	2,010	-5	-0.25%	151,436	3.04억
2026-07-06	2,010	2,100	1,972	2,015	5	+0.25%	110,457	2.23억
2026-07-03	1,994	2,035	1,913	2,010	10	+0.50%	93,597	1.88억
2026-07-02	1,900	2,035	1,810	2,000	100	+5.26%	311,157	6.22억
2026-07-01	1,807	1,987	1,735	1,900	78	+4.28%	84,901	1.61억
2026-06-30	1,778	1,832	1,745	1,822	44	+2.47%	117,385	2.14억
2026-06-29	1,692	1,783	1,648	1,778	78	+4.59%	192,537	3.42억
2026-06-26	1,749	1,807	1,660	1,700	-49	-2.80%	325,500	5.53억
2026-06-25	1,785	1,785	1,726	1,749	-7	-0.40%	149,917	2.62억
2026-06-24	1,700	1,800	1,700	1,756	-23	-1.29%	278,388	4.89억
2026-06-23	1,731	1,869	1,731	1,779	-97	-5.17%	262,224	4.66억
2026-06-22	1,930	1,945	1,840	1,876	-65	-3.35%	152,944	2.87억
2026-06-19	1,990	1,997	1,900	1,941	-49	-2.46%	179,506	3.48억
2026-06-18	2,040	2,040	1,981	1,990	-50	-2.45%	84,448	1.68억
2026-06-17	2,025	2,040	1,971	2,040	0	0.00%	39,648	8,088만
2026-06-16	1,986	2,060	1,971	2,040	53	+2.67%	80,838	1.65억
2026-06-15	1,932	2,000	1,909	1,987	55	+2.85%	80,773	1.6억
2026-06-12	1,875	1,950	1,855	1,932	57	+3.04%	85,435	1.65억
2026-06-11	1,848	1,942	1,779	1,875	26	+1.41%	92,067	1.73억
2026-06-10	1,815	1,867	1,742	1,849	19	+1.04%	300	55만
2026-06-09	1,770	1,917	1,770	1,830	60	+3.39%	128,054	2.34억
2026-06-08	1,725	1,896	1,725	1,770	-161	-8.34%	293,756	5.2억
2026-06-05	2,000	2,000	1,901	1,931	-69	-3.45%	143,352	2.77억
2026-06-04	1,947	2,035	1,909	2,000	43	+2.20%	156,448	3.13억
2026-06-02	1,990	1,998	1,910	1,957	-42	-2.10%	218,431	4.27억
2026-06-01	2,075	2,075	1,935	1,999	-76	-3.66%	357,974	7.16억
2026-05-29	2,205	2,205	2,050	2,075	-125	-5.68%	330,162	6.85억
2026-05-28	2,275	2,285	2,140	2,200	-95	-4.14%	357,398	7.86억
2026-05-27	2,380	2,415	2,280	2,295	-85	-3.57%	252,410	5.79억
2026-05-26	2,470	2,470	2,340	2,380	-35	-1.45%	185,929	4.43억
2026-05-22	2,375	2,500	2,375	2,415	35	+1.47%	149,484	3.61억
2026-05-21	2,310	2,440	2,310	2,380	80	+3.48%	175,950	4.19억
2026-05-20	2,495	2,495	2,300	2,300	-200	-8.00%	211,229	4.86억
2026-05-19	2,640	2,685	2,455	2,500	-200	-7.41%	478,921	11.97억
2026-05-18	2,580	2,715	2,520	2,700	120	+4.65%	953,236	25.74억
2026-05-15	2,360	2,640	2,320	2,580	220	+9.32%	1,370,826	35.37억
2026-05-14	2,305	2,380	2,260	2,360	40	+1.72%	212,067	5억
2026-05-13	2,365	2,425	2,240	2,320	-45	-1.90%	438,977	10.18억
2026-05-12	2,275	2,400	2,125	2,365	90	+3.96%	711,128	16.82억
2026-05-11	2,345	2,350	2,210	2,275	-70	-2.99%	342,329	7.79억
2026-05-08	2,385	2,390	2,330	2,345	-40	-1.68%	147,217	3.45억
2026-05-07	2,455	2,455	2,380	2,385	-70	-2.85%	240,051	5.73억
2026-05-06	2,555	2,570	2,430	2,455	-100	-3.91%	291,937	7.17억
2026-05-04	2,550	2,620	2,485	2,555	0	0.00%	274,566	7.02억
2026-04-30	2,620	2,630	2,530	2,555	-50	-1.92%	135,976	3.47억
2026-04-29	2,530	2,680	2,420	2,605	75	+2.96%	395,008	10.29억
2026-04-28	2,570	2,650	2,510	2,530	-40	-1.56%	167,841	4.25억
2026-04-27	2,500	2,735	2,485	2,570	80	+3.21%	518,365	13.32억
2026-04-24	2,410	2,520	2,380	2,490	80	+3.32%	211,555	5.27억
2026-04-23	2,480	2,510	2,370	2,410	-60	-2.43%	260,137	6.27억
2026-04-22	2,525	2,525	2,450	2,470	-55	-2.18%	166,778	4.12억
2026-04-21	2,530	2,600	2,500	2,525	-5	-0.20%	175,541	4.43억
2026-04-20	2,580	2,580	2,530	2,530	-50	-1.94%	221,869	5.61억
2026-04-17	2,600	2,600	2,550	2,580	-30	-1.15%	207,498	5.35억
2026-04-16	2,650	2,655	2,565	2,610	0	0.00%	417,571	10.9억
2026-04-15	2,510	2,700	2,455	2,610	120	+4.82%	845,198	22.06억
2026-04-14	2,420	2,500	2,420	2,490	80	+3.32%	338,591	8.43억
2026-04-13	2,380	2,425	2,340	2,410	15	+0.63%	157,119	3.79억
2026-04-10	2,325	2,415	2,325	2,395	55	+2.35%	195,484	4.68억
2026-04-09	2,385	2,400	2,320	2,340	-40	-1.68%	86,090	2.01억
2026-04-08	2,385	2,425	2,350	2,380	5	+0.21%	224,435	5.34억
2026-04-07	2,350	2,405	2,340	2,375	-10	-0.42%	216,139	5.13억
2026-04-06	2,485	2,485	2,345	2,385	-30	-1.24%	241,060	5.75억
2026-04-03	2,205	2,450	2,205	2,415	220	+10.02%	537,301	12.98억
2026-04-02	2,300	2,325	2,150	2,195	-95	-4.15%	141,889	3.11억
2026-04-01	2,220	2,325	2,220	2,290	105	+4.81%	154,020	3.53억
2026-03-31	2,175	2,245	2,145	2,185	—	—	102,680	2.24억

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