한국철강

104700KOSPI· 1차 금속 제조업

9,560원+50 (+0.53%)마감yfinance (비공식)

52주 위치

7,61011,72047%신고가 대비 -18.43%

시가총액: 3,485억
PBR: 0.47
EPS(TTM): -488원
BPS: 20,309원
배당수익률: 7.85%
자사주비율: 13.74%
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 종가9,560원

시가총액3,485억

52주 최고11,720원

52주 최저7,610원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-1.3%	+5.6%	+1.7%	-3.7%	-8.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-22	9,430	9,560	9,380	9,560	50	+0.53%	13,298	1.27억
2026-09-21	9,360	9,600	9,250	9,510	10	+0.11%	27,646	2.63억
2026-09-18	9,470	9,500	9,310	9,500	-30	-0.31%	38,942	3.7억
2026-09-17	9,570	9,570	9,410	9,530	80	+0.85%	7,254	6,913만
2026-09-16	9,590	9,590	9,300	9,450	-60	-0.63%	12,509	1.18억
2026-09-15	9,700	9,800	9,350	9,510	-90	-0.94%	15,508	1.47억
2026-09-14	9,490	9,650	9,310	9,600	90	+0.95%	11,799	1.13억
2026-09-11	9,540	9,660	9,400	9,510	-30	-0.31%	6,915	6,576만
2026-09-10	9,490	9,540	9,360	9,540	30	+0.32%	11,165	1.07억
2026-09-09	9,390	9,510	8,990	9,510	50	+0.53%	18,374	1.75억
2026-09-08	9,880	9,880	9,400	9,460	-90	-0.94%	18,111	1.71억
2026-09-07	9,720	9,810	9,420	9,550	-150	-1.55%	26,482	2.53억
2026-09-04	10,000	10,000	9,640	9,700	-240	-2.41%	35,826	3.48억
2026-09-03	9,900	10,100	9,840	9,940	50	+0.51%	89,858	8.93억
2026-09-02	9,820	10,050	9,540	9,890	30	+0.30%	60,719	6.01억
2026-09-01	9,970	10,080	9,760	9,860	-180	-1.79%	59,740	5.89억
2026-08-31	10,050	10,080	9,920	10,040	-80	-0.79%	32,106	3.22억
2026-08-28	9,970	10,120	9,790	10,120	260	+2.64%	48,000	4.86억
2026-08-27	9,810	9,970	9,800	9,860	-30	-0.30%	53,381	5.26억
2026-08-26	9,990	9,990	9,690	9,890	-40	-0.40%	8,632	8,537만
2026-08-25	9,920	9,930	9,720	9,930	10	+0.10%	7,891	7,836만
2026-08-24	9,510	9,940	9,510	9,920	230	+2.37%	52,631	5.22억
2026-08-21	9,820	9,830	9,440	9,690	-40	-0.41%	45,605	4.42억
2026-08-20	9,770	9,770	9,590	9,730	-20	-0.21%	35,111	3.42억
2026-08-19	9,980	9,980	9,530	9,750	-120	-1.22%	12,107	1.18억
2026-08-18	9,880	9,880	9,690	9,870	-60	-0.60%	13,307	1.31억
2026-08-14	9,760	10,000	9,760	9,930	50	+0.51%	11,205	1.11억
2026-08-13	9,630	9,900	9,590	9,880	310	+3.24%	83,094	8.21억
2026-08-12	9,750	9,850	9,560	9,570	-180	-1.85%	53,560	5.13억
2026-08-11	9,700	9,910	9,570	9,750	-20	-0.20%	30,620	2.99억
2026-08-10	9,700	9,800	9,510	9,770	230	+2.41%	32,820	3.21억
2026-08-07	9,580	9,690	9,510	9,540	-100	-1.04%	34,678	3.31억
2026-08-06	9,480	9,710	9,480	9,640	70	+0.73%	26,817	2.59억
2026-08-05	9,560	9,640	9,490	9,570	-50	-0.52%	10,778	1.03억
2026-08-04	9,530	9,640	9,340	9,620	290	+3.11%	44,394	4.27억
2026-08-03	9,340	9,690	9,320	9,330	-120	-1.27%	52,513	4.9억
2026-07-31	9,690	9,690	9,420	9,450	-130	-1.36%	67,752	6.4억
2026-07-30	9,500	9,680	9,290	9,580	80	+0.84%	61,018	5.85억
2026-07-29	9,330	9,510	9,250	9,500	-20	-0.21%	75,830	7.2억
2026-07-28	9,420	9,640	9,310	9,520	-10	-0.10%	63,432	6.04억
2026-07-27	9,410	9,550	9,400	9,530	40	+0.42%	17,247	1.64억
2026-07-24	9,490	9,590	9,310	9,490	80	+0.85%	42,234	4.01억
2026-07-23	9,240	9,450	9,240	9,410	150	+1.62%	15,691	1.48억
2026-07-22	9,240	9,490	9,240	9,260	30	+0.33%	13,787	1.28억
2026-07-21	9,150	9,370	9,080	9,230	50	+0.54%	13,185	1.22억
2026-07-20	9,210	9,470	9,160	9,180	-110	-1.18%	43,724	4.01억
2026-07-16	9,210	9,340	9,100	9,290	100	+1.09%	15,698	1.46억
2026-07-15	9,290	9,290	9,070	9,190	150	+1.66%	23,162	2.13억
2026-07-14	9,070	9,290	9,040	9,040	-160	-1.74%	48,573	4.39억
2026-07-13	9,260	9,350	9,110	9,200	-20	-0.22%	39,821	3.66억
2026-07-10	9,300	9,300	9,180	9,220	40	+0.44%	20,398	1.88억
2026-07-09	9,080	9,270	9,080	9,180	40	+0.44%	32,946	3.02억
2026-07-08	9,180	9,290	9,010	9,140	-100	-1.08%	55,675	5.09억
2026-07-07	9,270	9,300	9,060	9,240	50	+0.54%	53,888	4.98억
2026-07-06	9,190	9,400	9,140	9,190	0	0.00%	32,755	3.01억
2026-07-03	9,050	9,230	8,970	9,190	210	+2.34%	36,651	3.37억
2026-07-02	8,920	9,210	8,890	8,980	-50	-0.55%	53,700	4.82억
2026-07-01	8,960	9,100	8,820	9,030	160	+1.80%	22,651	2.05억
2026-06-30	8,840	9,000	8,760	8,870	-10	-0.11%	50,474	4.48억
2026-06-29	8,740	8,880	8,660	8,880	70	+0.79%	35,286	3.13억
2026-06-26	8,810	8,920	8,690	8,810	60	+0.69%	39,562	3.49억
2026-06-25	8,720	8,990	8,720	8,750	-160	-1.80%	41,398	3.62억
2026-06-24	8,740	9,000	8,650	8,910	100	+1.14%	59,663	5.32억
2026-06-23	8,960	9,370	8,640	8,810	-240	-2.65%	93,578	8.24억
2026-06-22	8,920	9,360	8,880	9,050	130	+1.46%	42,541	3.85억
2026-06-19	8,930	9,080	8,720	8,920	-10	-0.11%	47,027	4.19억
2026-06-18	8,980	9,020	8,820	8,930	-50	-0.56%	45,234	4.04억
2026-06-17	9,300	9,600	8,950	8,980	0	0.00%	109,011	9.79억
2026-06-16	8,970	9,060	8,820	8,980	100	+1.13%	51,653	4.64억
2026-06-15	9,010	9,010	8,760	8,880	130	+1.49%	25,617	2.27억
2026-06-12	8,530	8,800	8,530	8,750	230	+2.70%	46,537	4.07억
2026-06-11	8,730	8,790	8,270	8,520	-390	-4.38%	65,588	5.59억
2026-06-10	9,660	9,950	8,610	8,910	650	+7.87%	396	353만
2026-06-09	8,050	8,560	8,040	8,260	220	+2.74%	42,172	3.48억
2026-06-08	7,610	8,130	7,610	8,040	-220	-2.66%	56,817	4.57억
2026-06-05	8,270	8,280	8,110	8,260	-30	-0.36%	32,903	2.72억
2026-06-04	8,200	8,700	8,120	8,290	60	+0.73%	29,065	2.41억
2026-06-02	8,390	8,390	8,100	8,230	-220	-2.60%	24,895	2.05억
2026-06-01	8,710	8,810	8,360	8,450	-240	-2.76%	31,390	2.65억
2026-05-29	9,010	9,010	8,680	8,690	-310	-3.44%	46,374	4.03억
2026-05-28	9,180	9,190	8,940	9,000	-200	-2.17%	48,634	4.38억
2026-05-27	9,400	9,400	9,080	9,200	-220	-2.34%	39,168	3.6억
2026-05-26	9,450	9,590	9,210	9,420	20	+0.21%	24,954	2.35억
2026-05-22	9,170	9,600	9,170	9,400	270	+2.96%	34,453	3.24억
2026-05-21	9,210	9,500	9,090	9,130	-60	-0.65%	31,171	2.85억
2026-05-20	9,300	9,400	9,050	9,190	-200	-2.13%	70,818	6.51억
2026-05-19	9,430	9,560	9,330	9,390	-60	-0.63%	30,298	2.84억
2026-05-18	9,480	9,620	9,350	9,450	-60	-0.63%	22,243	2.1억
2026-05-15	9,600	9,750	9,470	9,510	-90	-0.94%	72,549	6.9억
2026-05-14	9,730	9,980	9,580	9,600	-140	-1.44%	38,477	3.69억
2026-05-13	9,900	9,900	9,710	9,740	-120	-1.22%	36,730	3.58억
2026-05-12	9,930	10,170	9,770	9,860	-50	-0.50%	64,426	6.35억
2026-05-11	10,040	10,080	9,840	9,910	-130	-1.29%	32,437	3.21억
2026-05-08	10,080	10,220	9,950	10,040	-40	-0.40%	32,717	3.28억
2026-05-07	10,250	10,340	10,000	10,080	-180	-1.75%	66,937	6.75억
2026-05-06	10,510	10,580	10,100	10,260	-130	-1.25%	97,538	10.01억
2026-05-04	10,490	10,660	10,360	10,390	-210	-1.98%	50,918	5.29억
2026-04-30	10,750	10,750	10,410	10,600	-130	-1.21%	72,662	7.7억
2026-04-29	11,120	11,120	10,660	10,730	-710	-6.21%	176,262	18.91억
2026-04-28	10,370	11,720	10,290	11,440	1,070	+10.32%	982,233	112억
2026-04-27	10,260	10,370	10,150	10,370	320	+3.18%	46,545	4.83억
2026-04-24	10,050	10,070	9,950	10,050	50	+0.50%	26,653	2.68억
2026-04-23	10,100	10,100	9,970	10,000	-40	-0.40%	38,763	3.88억
2026-04-22	10,130	10,130	10,000	10,040	-90	-0.89%	34,294	3.44억
2026-04-21	10,140	10,170	10,070	10,130	-70	-0.69%	25,414	2.57억
2026-04-20	10,100	10,280	10,030	10,200	70	+0.69%	57,530	5.87억
2026-04-17	10,160	10,200	10,050	10,130	60	+0.60%	49,688	5.03억
2026-04-16	10,200	10,200	10,000	10,070	-130	-1.27%	89,717	9.03억
2026-04-15	10,340	10,340	10,000	10,200	-150	-1.45%	53,995	5.51억
2026-04-14	10,460	10,580	9,880	10,350	-160	-1.52%	111,088	11.5억
2026-04-13	10,420	10,710	10,110	10,510	140	+1.35%	218,109	22.92억
2026-04-10	10,850	10,880	10,150	10,370	640	+6.58%	383,141	39.73억
2026-04-09	9,570	10,520	9,420	9,730	240	+2.53%	268,893	26.16억
2026-04-08	9,400	9,530	9,340	9,490	150	+1.61%	37,708	3.58억
2026-04-07	9,340	9,900	9,200	9,340	40	+0.43%	60,487	5.65억
2026-04-06	9,380	9,660	9,180	9,300	-90	-0.96%	108,675	10.11억
2026-04-03	11,000	11,000	9,310	9,390	300	+3.30%	443,826	41.68억
2026-04-02	9,220	9,290	9,040	9,090	60	+0.66%	42,426	3.86억
2026-04-01	9,210	9,320	8,460	9,030	80	+0.89%	14,513	1.31억
2026-03-31	9,050	9,160	8,930	8,950	—	—	13,683	1.22억

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