진양홀딩스
100250KOSPI· 고무 및 플라스틱제품 제조업3,080원-20 (-0.65%)시간외
52주 위치
2,7903,42546%신고가 대비 -10.07%
- 시가총액
- 1,968억
- PER
- 1.57
- PBR
- 0.41
- EPS(TTM)
- 1,960원
- BPS
- 7,578원
- 배당수익률
- 6.49%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -2.5% | +5.5% | +1.7% | -3.1% | -5.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 3,110 | 3,110 | 3,055 | 3,080 | -20 | -0.65% | 40,985 | 1.26억 |
| 2026-09-18 | 3,125 | 3,125 | 3,085 | 3,100 | -15 | -0.48% | 25,171 | 7,803만 |
| 2026-09-17 | 3,095 | 3,170 | 3,080 | 3,115 | 20 | +0.65% | 83,626 | 2.6억 |
| 2026-09-16 | 3,115 | 3,115 | 3,075 | 3,095 | -15 | -0.48% | 27,045 | 8,370만 |
| 2026-09-15 | 3,150 | 3,150 | 3,080 | 3,110 | -30 | -0.96% | 34,569 | 1.08억 |
| 2026-09-14 | 3,140 | 3,145 | 3,110 | 3,140 | 5 | +0.16% | 17,440 | 5,476만 |
| 2026-09-11 | 3,150 | 3,150 | 3,120 | 3,135 | -10 | -0.32% | 19,937 | 6,250만 |
| 2026-09-10 | 3,150 | 3,165 | 3,130 | 3,145 | -10 | -0.32% | 20,233 | 6,363만 |
| 2026-09-09 | 3,165 | 3,175 | 3,140 | 3,155 | -10 | -0.32% | 15,505 | 4,892만 |
| 2026-09-08 | 3,175 | 3,200 | 3,145 | 3,165 | -10 | -0.31% | 28,489 | 9,017만 |
| 2026-09-07 | 3,170 | 3,175 | 3,145 | 3,175 | 0 | 0.00% | 26,946 | 8,555만 |
| 2026-09-04 | 3,160 | 3,180 | 3,155 | 3,175 | 20 | +0.63% | 40,629 | 1.29억 |
| 2026-09-03 | 3,150 | 3,190 | 3,145 | 3,155 | -10 | -0.32% | 113,353 | 3.58억 |
| 2026-09-02 | 3,170 | 3,175 | 3,130 | 3,165 | -5 | -0.16% | 43,994 | 1.39억 |
| 2026-09-01 | 3,150 | 3,175 | 3,130 | 3,170 | 5 | +0.16% | 30,269 | 9,595만 |
| 2026-08-31 | 3,160 | 3,175 | 3,125 | 3,165 | 5 | +0.16% | 41,624 | 1.32억 |
| 2026-08-28 | 3,155 | 3,190 | 3,145 | 3,160 | 5 | +0.16% | 74,316 | 2.35억 |
| 2026-08-27 | 3,170 | 3,195 | 3,140 | 3,155 | -15 | -0.47% | 91,483 | 2.89억 |
| 2026-08-26 | 3,250 | 3,350 | 3,125 | 3,170 | -15 | -0.47% | 211,880 | 6.72억 |
| 2026-08-25 | 3,110 | 3,185 | 3,105 | 3,185 | 65 | +2.08% | 55,758 | 1.78억 |
| 2026-08-24 | 3,145 | 3,150 | 3,105 | 3,120 | -40 | -1.27% | 29,612 | 9,239만 |
| 2026-08-21 | 3,120 | 3,160 | 3,100 | 3,160 | 15 | +0.48% | 43,081 | 1.36억 |
| 2026-08-20 | 3,135 | 3,155 | 3,110 | 3,145 | 10 | +0.32% | 74,306 | 2.34억 |
| 2026-08-19 | 3,160 | 3,180 | 3,095 | 3,135 | -45 | -1.42% | 77,626 | 2.43억 |
| 2026-08-18 | 3,200 | 3,220 | 3,125 | 3,180 | -5 | -0.16% | 185,447 | 5.9억 |
| 2026-08-14 | 3,000 | 3,205 | 3,000 | 3,185 | 200 | +6.70% | 316,938 | 10.09억 |
| 2026-08-13 | 3,010 | 3,030 | 2,965 | 2,985 | -25 | -0.83% | 50,200 | 1.5억 |
| 2026-08-12 | 3,025 | 3,030 | 3,000 | 3,010 | -15 | -0.50% | 34,317 | 1.03억 |
| 2026-08-11 | 3,010 | 3,035 | 3,000 | 3,025 | 15 | +0.50% | 25,098 | 7,592만 |
| 2026-08-10 | 3,045 | 3,055 | 2,995 | 3,010 | -35 | -1.15% | 23,647 | 7,118만 |
| 2026-08-07 | 3,030 | 3,050 | 3,005 | 3,045 | 15 | +0.50% | 59,017 | 1.8억 |
| 2026-08-06 | 2,945 | 3,040 | 2,945 | 3,030 | 70 | +2.36% | 112,291 | 3.4억 |
| 2026-08-05 | 2,985 | 2,995 | 2,940 | 2,960 | 10 | +0.34% | 68,156 | 2.02억 |
| 2026-08-04 | 2,905 | 2,955 | 2,900 | 2,950 | 55 | +1.90% | 53,718 | 1.58억 |
| 2026-08-03 | 2,895 | 2,935 | 2,870 | 2,895 | -5 | -0.17% | 56,698 | 1.64억 |
| 2026-07-31 | 2,910 | 2,910 | 2,855 | 2,900 | -10 | -0.34% | 65,804 | 1.91억 |
| 2026-07-30 | 2,925 | 2,925 | 2,845 | 2,910 | -5 | -0.17% | 110,903 | 3.23억 |
| 2026-07-29 | 2,900 | 2,945 | 2,845 | 2,915 | 10 | +0.34% | 163,331 | 4.76억 |
| 2026-07-28 | 2,970 | 2,970 | 2,895 | 2,905 | -55 | -1.86% | 46,260 | 1.34억 |
| 2026-07-27 | 2,935 | 2,965 | 2,930 | 2,960 | 25 | +0.85% | 8,675 | 2,568만 |
| 2026-07-24 | 2,930 | 2,970 | 2,900 | 2,935 | 5 | +0.17% | 42,586 | 1.25억 |
| 2026-07-23 | 2,900 | 2,940 | 2,895 | 2,930 | 25 | +0.86% | 23,089 | 6,765만 |
| 2026-07-22 | 2,975 | 2,975 | 2,880 | 2,905 | -40 | -1.36% | 95,025 | 2.76억 |
| 2026-07-21 | 2,980 | 2,980 | 2,925 | 2,945 | -50 | -1.67% | 52,922 | 1.56억 |
| 2026-07-20 | 3,000 | 3,030 | 2,950 | 2,995 | -40 | -1.32% | 81,054 | 2.43억 |
| 2026-07-16 | 3,055 | 3,090 | 3,030 | 3,035 | 0 | 0.00% | 83,471 | 2.53억 |
| 2026-07-15 | 3,010 | 3,075 | 3,010 | 3,035 | 5 | +0.17% | 48,748 | 1.48억 |
| 2026-07-14 | 3,005 | 3,060 | 2,925 | 3,030 | 0 | 0.00% | 247,095 | 7.49억 |
| 2026-07-13 | 3,060 | 3,085 | 3,010 | 3,030 | -30 | -0.98% | 66,683 | 2.02억 |
| 2026-07-10 | 3,015 | 3,080 | 3,015 | 3,060 | 50 | +1.66% | 39,034 | 1.19억 |
| 2026-07-09 | 3,060 | 3,075 | 3,005 | 3,010 | -50 | -1.63% | 99,985 | 3.01억 |
| 2026-07-08 | 3,050 | 3,100 | 3,020 | 3,060 | 10 | +0.33% | 123,878 | 3.79억 |
| 2026-07-07 | 3,075 | 3,090 | 3,010 | 3,050 | -25 | -0.81% | 137,336 | 4.19억 |
| 2026-07-06 | 2,995 | 3,085 | 2,980 | 3,075 | 95 | +3.19% | 178,881 | 5.5억 |
| 2026-07-03 | 2,965 | 2,985 | 2,945 | 2,980 | 15 | +0.51% | 72,406 | 2.16억 |
| 2026-07-02 | 2,945 | 2,990 | 2,900 | 2,965 | 0 | 0.00% | 104,203 | 3.09억 |
| 2026-07-01 | 2,925 | 2,975 | 2,925 | 2,965 | 40 | +1.37% | 38,451 | 1.14억 |
| 2026-06-30 | 2,940 | 2,950 | 2,915 | 2,925 | -5 | -0.17% | 48,377 | 1.42억 |
| 2026-06-29 | 2,885 | 2,935 | 2,855 | 2,930 | 45 | +1.56% | 92,426 | 2.71억 |
| 2026-06-26 | 2,880 | 2,900 | 2,810 | 2,885 | 5 | +0.17% | 106,868 | 3.08억 |
| 2026-06-25 | 2,865 | 2,885 | 2,845 | 2,880 | 15 | +0.52% | 46,425 | 1.34억 |
| 2026-06-24 | 2,835 | 2,890 | 2,810 | 2,865 | 35 | +1.24% | 94,428 | 2.71억 |
| 2026-06-23 | 2,895 | 2,925 | 2,825 | 2,830 | -70 | -2.41% | 113,573 | 3.21억 |
| 2026-06-22 | 2,920 | 2,945 | 2,880 | 2,900 | -20 | -0.68% | 59,862 | 1.74억 |
| 2026-06-19 | 2,955 | 2,975 | 2,905 | 2,920 | -55 | -1.85% | 102,563 | 2.99억 |
| 2026-06-18 | 2,990 | 3,015 | 2,955 | 2,975 | -40 | -1.33% | 77,408 | 2.3억 |
| 2026-06-17 | 3,015 | 3,040 | 2,985 | 3,015 | 0 | 0.00% | 82,452 | 2.49억 |
| 2026-06-16 | 3,000 | 3,020 | 2,980 | 3,015 | 15 | +0.50% | 82,614 | 2.49억 |
| 2026-06-15 | 2,960 | 3,020 | 2,960 | 3,000 | 45 | +1.52% | 85,081 | 2.55억 |
| 2026-06-12 | 2,935 | 3,000 | 2,935 | 2,955 | 10 | +0.34% | 139,730 | 4.13억 |
| 2026-06-11 | 2,955 | 2,960 | 2,875 | 2,945 | 25 | +0.86% | 87,886 | 2.59억 |
| 2026-06-10 | 2,885 | 3,000 | 2,855 | 2,920 | 35 | +1.21% | 2 | 5,840원 |
| 2026-06-09 | 2,805 | 2,920 | 2,805 | 2,885 | 40 | +1.41% | 95,765 | 2.76억 |
| 2026-06-08 | 2,795 | 2,885 | 2,790 | 2,845 | -55 | -1.90% | 148,813 | 4.23억 |
| 2026-06-05 | 2,945 | 3,020 | 2,900 | 2,900 | -45 | -1.53% | 330,052 | 9.57억 |
| 2026-06-04 | 3,080 | 3,360 | 2,930 | 2,945 | 60 | +2.08% | 2,999,587 | 88.34억 |
| 2026-06-02 | 2,895 | 2,900 | 2,800 | 2,885 | 10 | +0.35% | 112,989 | 3.26억 |
| 2026-06-01 | 2,910 | 2,945 | 2,870 | 2,875 | -55 | -1.88% | 125,285 | 3.6억 |
| 2026-05-29 | 2,970 | 2,970 | 2,905 | 2,930 | -40 | -1.35% | 82,531 | 2.42억 |
| 2026-05-28 | 3,005 | 3,005 | 2,930 | 2,970 | 5 | +0.17% | 93,705 | 2.78억 |
| 2026-05-27 | 3,070 | 3,070 | 2,965 | 2,965 | -40 | -1.33% | 88,814 | 2.63억 |
| 2026-05-26 | 3,015 | 3,060 | 2,990 | 3,005 | -25 | -0.83% | 54,746 | 1.65억 |
| 2026-05-22 | 3,000 | 3,060 | 2,990 | 3,030 | 45 | +1.51% | 57,549 | 1.74억 |
| 2026-05-21 | 3,000 | 3,020 | 2,985 | 2,985 | -5 | -0.17% | 45,255 | 1.35억 |
| 2026-05-20 | 3,020 | 3,020 | 2,975 | 2,990 | -25 | -0.83% | 72,257 | 2.16억 |
| 2026-05-19 | 3,020 | 3,050 | 2,980 | 3,015 | -5 | -0.17% | 121,454 | 3.66억 |
| 2026-05-18 | 3,015 | 3,050 | 2,985 | 3,020 | -10 | -0.33% | 122,480 | 3.7억 |
| 2026-05-15 | 3,015 | 3,315 | 2,995 | 3,030 | 0 | 0.00% | 667,483 | 20.22억 |
| 2026-05-14 | 3,005 | 3,035 | 2,995 | 3,030 | -5 | -0.16% | 58,967 | 1.79억 |
| 2026-05-13 | 2,995 | 3,140 | 2,985 | 3,035 | 40 | +1.34% | 65,888 | 2억 |
| 2026-05-12 | 3,055 | 3,075 | 2,985 | 2,995 | -60 | -1.96% | 130,218 | 3.9억 |
| 2026-05-11 | 3,080 | 3,090 | 3,035 | 3,055 | -25 | -0.81% | 128,236 | 3.92억 |
| 2026-05-08 | 3,065 | 3,130 | 3,050 | 3,080 | 15 | +0.49% | 24,016 | 7,397만 |
| 2026-05-07 | 3,085 | 3,085 | 3,050 | 3,065 | -10 | -0.33% | 38,084 | 1.17억 |
| 2026-05-06 | 3,085 | 3,090 | 3,040 | 3,075 | -10 | -0.32% | 175,445 | 5.39억 |
| 2026-05-04 | 3,115 | 3,125 | 3,050 | 3,085 | -20 | -0.64% | 124,234 | 3.83억 |
| 2026-04-30 | 3,090 | 3,135 | 3,090 | 3,105 | 15 | +0.49% | 93,520 | 2.9억 |
| 2026-04-29 | 3,080 | 3,135 | 3,070 | 3,090 | 10 | +0.32% | 48,335 | 1.49억 |
| 2026-04-28 | 3,070 | 3,100 | 3,065 | 3,080 | 10 | +0.33% | 30,370 | 9,354만 |
| 2026-04-27 | 3,085 | 3,090 | 3,060 | 3,070 | -10 | -0.32% | 55,500 | 1.7억 |
| 2026-04-24 | 3,040 | 3,085 | 3,040 | 3,080 | 25 | +0.82% | 27,467 | 8,460만 |
| 2026-04-23 | 3,065 | 3,070 | 3,040 | 3,055 | -10 | -0.33% | 67,223 | 2.05억 |
| 2026-04-22 | 3,070 | 3,075 | 3,035 | 3,065 | 15 | +0.49% | 69,373 | 2.13억 |
| 2026-04-21 | 3,075 | 3,090 | 3,035 | 3,050 | -20 | -0.65% | 77,876 | 2.38억 |
| 2026-04-20 | 3,075 | 3,090 | 3,060 | 3,070 | -25 | -0.81% | 76,346 | 2.34억 |
| 2026-04-17 | 3,090 | 3,110 | 3,070 | 3,095 | 5 | +0.16% | 48,578 | 1.5억 |
| 2026-04-16 | 3,080 | 3,110 | 3,080 | 3,090 | 10 | +0.32% | 41,290 | 1.28억 |
| 2026-04-15 | 3,085 | 3,095 | 3,025 | 3,080 | -5 | -0.16% | 37,183 | 1.15억 |
| 2026-04-14 | 3,040 | 3,090 | 3,040 | 3,085 | 30 | +0.98% | 48,363 | 1.49억 |
| 2026-04-13 | 3,045 | 3,060 | 3,040 | 3,055 | 10 | +0.33% | 21,961 | 6,709만 |
| 2026-04-10 | 3,045 | 3,065 | 3,035 | 3,045 | 0 | 0.00% | 38,432 | 1.17억 |
| 2026-04-09 | 3,030 | 3,050 | 2,995 | 3,045 | 15 | +0.50% | 30,881 | 9,403만 |
| 2026-04-08 | 3,020 | 3,040 | 3,000 | 3,030 | 35 | +1.17% | 63,822 | 1.93억 |
| 2026-04-07 | 2,990 | 3,015 | 2,990 | 2,995 | 5 | +0.17% | 22,349 | 6,694만 |
| 2026-04-06 | 3,010 | 3,030 | 2,980 | 2,990 | -20 | -0.66% | 79,623 | 2.38억 |
| 2026-04-03 | 2,995 | 3,020 | 2,990 | 3,010 | 40 | +1.35% | 57,206 | 1.72억 |
| 2026-04-02 | 3,030 | 3,030 | 2,965 | 2,970 | -10 | -0.34% | 55,753 | 1.66억 |
| 2026-04-01 | 2,965 | 3,015 | 2,965 | 2,980 | 10 | +0.34% | 71,239 | 2.12억 |
| 2026-03-31 | 2,995 | 3,005 | 2,950 | 2,970 | -25 | -0.83% | 72,971 | 2.17억 |
| 2026-03-30 | 3,000 | 3,010 | 2,965 | 2,995 | — | — | 43,526 | 1.3억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)