주성코퍼레이션
109070KOSPI1,550원-65 (-4.02%)전일 종가 2026-08-28
52주 위치
7022,85039%신고가 대비 -45.61%
- 시가총액
- 819억
- PBR
- 2.66
- BPS
- 582원
- 자사주비율
- 0.02%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +16.4% | +15.0% | +92.5% | +95.7% | +72.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-08-28 | 1,615 | 1,650 | 1,545 | 1,550 | -65 | -4.02% | 291,085 | 4.51억 |
| 2026-08-27 | 1,595 | 1,650 | 1,550 | 1,615 | 20 | +1.25% | 274,824 | 4.44억 |
| 2026-08-26 | 1,602 | 1,626 | 1,535 | 1,595 | 1 | +0.06% | 296,193 | 4.72억 |
| 2026-08-25 | 1,639 | 1,639 | 1,534 | 1,594 | -9 | -0.56% | 119,310 | 1.9억 |
| 2026-08-24 | 1,718 | 1,718 | 1,580 | 1,603 | 0 | 0.00% | 121,791 | 1.95억 |
| 2026-08-21 | 1,633 | 1,637 | 1,592 | 1,603 | -30 | -1.84% | 115,124 | 1.85억 |
| 2026-08-20 | 1,626 | 1,669 | 1,578 | 1,633 | 3 | +0.18% | 406,129 | 6.63억 |
| 2026-08-19 | 1,630 | 1,693 | 1,555 | 1,630 | 0 | 0.00% | 207,744 | 3.39억 |
| 2026-08-18 | 1,710 | 1,727 | 1,600 | 1,630 | -80 | -4.68% | 361,707 | 5.9억 |
| 2026-08-14 | 1,784 | 1,800 | 1,697 | 1,710 | -72 | -4.04% | 568,593 | 9.72억 |
| 2026-08-13 | 1,652 | 1,809 | 1,650 | 1,782 | 131 | +7.93% | 1,124,416 | 20.04억 |
| 2026-08-12 | 1,607 | 1,659 | 1,536 | 1,651 | 66 | +4.16% | 671,993 | 11.09억 |
| 2026-08-11 | 1,507 | 1,635 | 1,491 | 1,585 | 78 | +5.18% | 546,081 | 8.66억 |
| 2026-08-10 | 1,480 | 1,509 | 1,459 | 1,507 | 47 | +3.22% | 147,438 | 2.22억 |
| 2026-08-07 | 1,450 | 1,490 | 1,409 | 1,460 | 40 | +2.82% | 149,734 | 2.19억 |
| 2026-08-06 | 1,418 | 1,452 | 1,377 | 1,420 | 2 | +0.14% | 111,210 | 1.58억 |
| 2026-08-05 | 1,453 | 1,487 | 1,400 | 1,418 | 0 | 0.00% | 182,660 | 2.59억 |
| 2026-08-04 | 1,385 | 1,430 | 1,376 | 1,418 | 33 | +2.38% | 113,128 | 1.6억 |
| 2026-08-03 | 1,437 | 1,444 | 1,350 | 1,385 | -25 | -1.77% | 111,594 | 1.55억 |
| 2026-07-31 | 1,399 | 1,419 | 1,315 | 1,410 | 106 | +8.13% | 127,881 | 1.8억 |
| 2026-07-30 | 1,167 | 1,312 | 1,167 | 1,304 | 20 | +1.56% | 73,449 | 9,578만 |
| 2026-07-29 | 1,375 | 1,375 | 1,177 | 1,284 | -48 | -3.60% | 190,415 | 2.44억 |
| 2026-07-28 | 1,357 | 1,397 | 1,270 | 1,332 | -25 | -1.84% | 130,092 | 1.73억 |
| 2026-07-27 | 1,437 | 1,437 | 1,346 | 1,357 | -13 | -0.95% | 55,595 | 7,544만 |
| 2026-07-24 | 1,386 | 1,437 | 1,353 | 1,370 | -16 | -1.15% | 198,775 | 2.72억 |
| 2026-07-23 | 1,380 | 1,422 | 1,346 | 1,386 | 27 | +1.99% | 99,162 | 1.37억 |
| 2026-07-22 | 1,325 | 1,421 | 1,325 | 1,359 | 35 | +2.64% | 123,765 | 1.68억 |
| 2026-07-21 | 1,380 | 1,381 | 1,234 | 1,324 | 11 | +0.84% | 254,920 | 3.38억 |
| 2026-07-20 | 1,415 | 1,474 | 1,262 | 1,313 | -102 | -7.21% | 331,318 | 4.35억 |
| 2026-07-16 | 1,496 | 1,496 | 1,400 | 1,415 | -95 | -6.29% | 151,568 | 2.14억 |
| 2026-07-15 | 1,458 | 1,548 | 1,457 | 1,510 | 58 | +3.99% | 215,489 | 3.25억 |
| 2026-07-14 | 1,504 | 1,536 | 1,420 | 1,452 | -59 | -3.90% | 187,410 | 2.72억 |
| 2026-07-13 | 1,700 | 1,700 | 1,505 | 1,511 | -169 | -10.06% | 580,743 | 8.78억 |
| 2026-07-10 | 1,500 | 1,790 | 1,500 | 1,680 | 300 | +21.74% | 3,821,052 | 64.19억 |
| 2026-07-09 | 1,422 | 1,422 | 1,264 | 1,380 | 80 | +6.15% | 483,488 | 6.67억 |
| 2026-07-08 | 1,374 | 1,437 | 1,261 | 1,300 | -139 | -9.66% | 493,749 | 6.42억 |
| 2026-07-07 | 1,500 | 1,545 | 1,400 | 1,439 | -56 | -3.75% | 331,768 | 4.77억 |
| 2026-07-06 | 1,527 | 1,613 | 1,462 | 1,495 | -22 | -1.45% | 275,491 | 4.12억 |
| 2026-07-03 | 1,578 | 1,595 | 1,476 | 1,517 | -78 | -4.89% | 239,796 | 3.64억 |
| 2026-07-02 | 1,704 | 1,750 | 1,586 | 1,595 | -109 | -6.40% | 363,255 | 5.79억 |
| 2026-07-01 | 1,613 | 1,720 | 1,563 | 1,704 | 114 | +7.17% | 365,990 | 6.24억 |
| 2026-06-30 | 1,636 | 1,636 | 1,532 | 1,590 | 33 | +2.12% | 143,180 | 2.28억 |
| 2026-06-29 | 1,592 | 1,630 | 1,517 | 1,557 | -35 | -2.20% | 352,109 | 5.48억 |
| 2026-06-26 | 1,531 | 1,657 | 1,490 | 1,592 | 61 | +3.98% | 555,638 | 8.85억 |
| 2026-06-25 | 1,722 | 1,754 | 1,502 | 1,531 | -190 | -11.04% | 458,401 | 7.02억 |
| 2026-06-24 | 1,658 | 1,784 | 1,620 | 1,721 | 111 | +6.89% | 486,458 | 8.37억 |
| 2026-06-23 | 1,705 | 1,830 | 1,601 | 1,610 | -91 | -5.35% | 940,037 | 15.13억 |
| 2026-06-22 | 1,650 | 1,801 | 1,600 | 1,701 | 51 | +3.09% | 666,331 | 11.33억 |
| 2026-06-19 | 1,550 | 1,650 | 1,517 | 1,650 | 89 | +5.70% | 572,646 | 9.45억 |
| 2026-06-18 | 1,604 | 1,607 | 1,515 | 1,561 | -42 | -2.62% | 238,428 | 3.72억 |
| 2026-06-17 | 1,530 | 1,850 | 1,530 | 1,603 | 73 | +4.77% | 1,203,417 | 19.29억 |
| 2026-06-16 | 1,490 | 1,550 | 1,462 | 1,530 | 40 | +2.68% | 299,868 | 4.59억 |
| 2026-06-15 | 1,504 | 1,563 | 1,428 | 1,490 | -10 | -0.67% | 157,224 | 2.34억 |
| 2026-06-12 | 1,525 | 1,597 | 1,473 | 1,500 | -12 | -0.79% | 315,609 | 4.73억 |
| 2026-06-11 | 1,503 | 1,550 | 1,470 | 1,512 | 9 | +0.60% | 289,966 | 4.38억 |
| 2026-06-10 | 1,704 | 1,706 | 1,479 | 1,503 | -219 | -12.72% | 818 | 123만 |
| 2026-06-09 | 1,627 | 1,816 | 1,617 | 1,722 | 105 | +6.49% | 647,275 | 11.15억 |
| 2026-06-08 | 1,679 | 1,748 | 1,605 | 1,617 | -198 | -10.91% | 552,774 | 8.94억 |
| 2026-06-05 | 1,767 | 1,837 | 1,616 | 1,815 | 48 | +2.72% | 1,250,327 | 22.69억 |
| 2026-06-04 | 1,702 | 1,865 | 1,627 | 1,767 | 107 | +6.45% | 1,936,664 | 34.22억 |
| 2026-06-02 | 1,630 | 1,676 | 1,517 | 1,660 | 28 | +1.72% | 1,319,282 | 21.9억 |
| 2026-06-01 | 1,371 | 1,698 | 1,348 | 1,632 | 263 | +19.21% | 4,917,179 | 80.25억 |
| 2026-05-29 | 1,348 | 1,378 | 1,256 | 1,369 | 21 | +1.56% | 389,835 | 5.34억 |
| 2026-05-28 | 1,413 | 1,423 | 1,298 | 1,348 | -65 | -4.60% | 522,420 | 7.04억 |
| 2026-05-27 | 1,450 | 1,526 | 1,395 | 1,413 | -117 | -7.65% | 386,927 | 5.47억 |
| 2026-05-26 | 1,588 | 1,639 | 1,510 | 1,530 | -6 | -0.39% | 466,304 | 7.13억 |
| 2026-05-22 | 1,518 | 1,591 | 1,515 | 1,536 | 27 | +1.79% | 264,186 | 4.06억 |
| 2026-05-21 | 1,510 | 1,567 | 1,427 | 1,509 | 57 | +3.93% | 523,019 | 7.89억 |
| 2026-05-20 | 1,401 | 1,621 | 1,380 | 1,452 | 7 | +0.48% | 1,123,876 | 16.32억 |
| 2026-05-19 | 1,549 | 1,549 | 1,415 | 1,445 | -67 | -4.43% | 525,819 | 7.6억 |
| 2026-05-18 | 1,591 | 1,602 | 1,452 | 1,512 | -79 | -4.97% | 586,653 | 8.87억 |
| 2026-05-15 | 1,751 | 1,751 | 1,561 | 1,591 | -142 | -8.19% | 731,116 | 11.63억 |
| 2026-05-14 | 1,850 | 1,869 | 1,711 | 1,733 | -59 | -3.29% | 580,554 | 10.06억 |
| 2026-05-13 | 1,886 | 1,886 | 1,751 | 1,792 | -94 | -4.98% | 800,252 | 14.34억 |
| 2026-05-12 | 1,913 | 1,997 | 1,770 | 1,886 | 26 | +1.40% | 2,630,102 | 49.6억 |
| 2026-05-11 | 1,681 | 1,950 | 1,660 | 1,860 | 194 | +11.64% | 5,092,530 | 94.72억 |
| 2026-05-08 | 1,687 | 1,790 | 1,600 | 1,666 | -18 | -1.07% | 666,294 | 11.1억 |
| 2026-05-07 | 1,593 | 1,900 | 1,550 | 1,684 | 114 | +7.26% | 4,906,348 | 82.62억 |
| 2026-05-06 | 1,676 | 1,690 | 1,559 | 1,570 | -100 | -5.99% | 818,314 | 12.85억 |
| 2026-05-04 | 1,685 | 1,800 | 1,654 | 1,670 | -15 | -0.89% | 1,077,835 | 18억 |
| 2026-04-30 | 1,710 | 1,754 | 1,675 | 1,685 | -23 | -1.35% | 418,198 | 7.05억 |
| 2026-04-29 | 1,730 | 1,742 | 1,701 | 1,708 | -25 | -1.44% | 352,503 | 6.02억 |
| 2026-04-28 | 1,787 | 1,793 | 1,728 | 1,733 | -34 | -1.92% | 341,540 | 5.92억 |
| 2026-04-27 | 1,730 | 1,793 | 1,726 | 1,767 | 44 | +2.55% | 555,232 | 9.81억 |
| 2026-04-24 | 1,750 | 1,774 | 1,697 | 1,723 | -17 | -0.98% | 370,328 | 6.38억 |
| 2026-04-23 | 1,748 | 1,832 | 1,671 | 1,740 | -7 | -0.40% | 1,025,773 | 17.85억 |
| 2026-04-22 | 1,700 | 1,930 | 1,590 | 1,747 | 47 | +2.76% | 3,212,771 | 56.13억 |
| 2026-04-21 | 1,864 | 1,886 | 1,679 | 1,700 | -160 | -8.60% | 1,526,193 | 25.95억 |
| 2026-04-20 | 1,930 | 1,938 | 1,844 | 1,860 | -70 | -3.63% | 972,942 | 18.1억 |
| 2026-04-17 | 1,867 | 1,963 | 1,681 | 1,930 | 63 | +3.37% | 1,880,053 | 36.29억 |
| 2026-04-16 | 2,205 | 2,240 | 1,810 | 1,867 | -463 | -19.87% | 5,642,917 | 105억 |
| 2026-04-15 | 2,500 | 2,850 | 2,205 | 2,330 | 20 | +0.87% | 22,836,928 | 532억 |
| 2026-04-14 | 2,310 | 2,310 | 2,080 | 2,310 | 532 | +29.92% | 8,454,532 | 195억 |
| 2026-04-13 | 1,497 | 1,778 | 1,426 | 1,778 | 410 | +29.97% | 4,811,487 | 85.55억 |
| 2026-04-10 | 1,238 | 1,445 | 1,220 | 1,368 | 148 | +12.13% | 4,282,044 | 58.58억 |
| 2026-04-09 | 1,287 | 1,290 | 1,198 | 1,220 | -63 | -4.91% | 338,111 | 4.12억 |
| 2026-04-08 | 1,279 | 1,329 | 1,200 | 1,283 | 76 | +6.30% | 805,099 | 10.33억 |
| 2026-04-07 | 1,303 | 1,307 | 1,175 | 1,207 | -92 | -7.08% | 759,859 | 9.17억 |
| 2026-04-06 | 1,270 | 1,350 | 1,244 | 1,299 | 29 | +2.28% | 1,009,604 | 13.11억 |
| 2026-04-03 | 1,279 | 1,322 | 1,244 | 1,270 | 24 | +1.93% | 688,887 | 8.75억 |
| 2026-04-02 | 1,350 | 1,375 | 1,238 | 1,246 | -97 | -7.22% | 811,641 | 10.11억 |
| 2026-04-01 | 1,341 | 1,372 | 1,251 | 1,343 | 68 | +5.33% | 999,385 | 13.42억 |
| 2026-03-31 | 1,290 | 1,330 | 1,263 | 1,275 | -33 | -2.52% | 537,834 | 6.86억 |
| 2026-03-30 | 1,300 | 1,388 | 1,242 | 1,308 | 13 | +1.00% | 802,077 | 10.49억 |
| 2026-03-27 | 1,250 | 1,450 | 1,246 | 1,295 | 0 | 0.00% | 2,498,282 | 32.35억 |
| 2026-03-26 | 1,420 | 1,420 | 1,250 | 1,295 | -55 | -4.07% | 1,064,483 | 13.79억 |
| 2026-03-25 | 1,350 | 1,480 | 1,273 | 1,350 | 88 | +6.97% | 3,622,848 | 48.91억 |
| 2026-03-24 | 1,401 | 1,500 | 1,202 | 1,262 | -95 | -7.00% | 3,487,993 | 44.02억 |
| 2026-03-23 | 1,280 | 1,570 | 1,156 | 1,357 | 132 | +10.78% | 17,314,142 | 235억 |
| 2026-03-20 | 943 | 1,225 | 934 | 1,225 | 282 | +29.90% | 6,357,133 | 77.87억 |
| 2026-03-19 | 910 | 970 | 900 | 943 | 33 | +3.63% | 551,852 | 5.2억 |
| 2026-03-18 | 890 | 917 | 890 | 910 | 20 | +2.25% | 242,320 | 2.21억 |
| 2026-03-17 | 915 | 915 | 884 | 890 | -11 | -1.22% | 163,048 | 1.45억 |
| 2026-03-16 | 890 | 918 | 866 | 901 | 11 | +1.24% | 286,869 | 2.58억 |
| 2026-03-13 | 890 | 928 | 825 | 890 | 1 | +0.11% | 447,723 | 3.98억 |
| 2026-03-12 | 848 | 930 | 817 | 889 | 39 | +4.59% | 1,438,403 | 12.79억 |
| 2026-03-11 | 819 | 859 | 803 | 850 | 42 | +5.20% | 643,024 | 5.47억 |
| 2026-03-10 | 799 | 815 | 798 | 808 | 14 | +1.76% | 217,788 | 1.76억 |
| 2026-03-09 | 799 | 799 | 751 | 794 | -5 | -0.63% | 188,437 | 1.5억 |
| 2026-03-06 | 797 | 808 | 780 | 799 | — | — | 96,943 | 7,746만 |
출처 yfinance (비공식)· 기준일 2026-08-28· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)