화신정공
126640KOSDAQ4,050원+175 (+4.52%)전일 종가 2026-09-18
52주 위치
1,2307,88042%신고가 대비 -48.60%
- 시가총액
- 1,420억
- PER
- 6.39
- PBR
- 1.04
- EPS(TTM)
- 634원
- BPS
- 3,901원
- 배당수익률
- 1.85%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -2.3% | -29.6% | +165.7% | +214.4% | +210.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,000 | 4,330 | 3,900 | 4,050 | 175 | +4.52% | 1,619,849 | 65.6억 |
| 2026-09-17 | 3,730 | 3,950 | 3,725 | 3,875 | 155 | +4.17% | 673,105 | 26.08억 |
| 2026-09-16 | 3,705 | 3,810 | 3,615 | 3,720 | 15 | +0.40% | 482,976 | 17.97억 |
| 2026-09-15 | 3,650 | 3,830 | 3,570 | 3,705 | 20 | +0.54% | 859,676 | 31.85억 |
| 2026-09-14 | 3,950 | 3,950 | 3,655 | 3,685 | -280 | -7.06% | 1,471,764 | 54.23억 |
| 2026-09-11 | 4,210 | 4,240 | 3,900 | 3,965 | -350 | -8.11% | 1,768,166 | 70.11억 |
| 2026-09-10 | 4,430 | 4,445 | 4,280 | 4,315 | -95 | -2.15% | 812,074 | 35.04억 |
| 2026-09-09 | 4,415 | 4,435 | 4,280 | 4,410 | -5 | -0.11% | 1,148,190 | 50.64억 |
| 2026-09-08 | 4,525 | 4,545 | 4,345 | 4,415 | -110 | -2.43% | 1,096,472 | 48.41억 |
| 2026-09-07 | 4,870 | 4,895 | 4,510 | 4,525 | -345 | -7.08% | 1,740,395 | 78.75억 |
| 2026-09-04 | 4,700 | 5,100 | 4,650 | 4,870 | 300 | +6.56% | 3,383,372 | 165억 |
| 2026-09-03 | 4,855 | 4,855 | 4,515 | 4,570 | -210 | -4.39% | 1,497,466 | 68.43억 |
| 2026-09-02 | 4,465 | 4,865 | 4,455 | 4,780 | 130 | +2.80% | 1,685,405 | 80.56억 |
| 2026-09-01 | 4,550 | 4,665 | 4,430 | 4,650 | 85 | +1.86% | 903,332 | 42억 |
| 2026-08-31 | 4,210 | 4,590 | 4,160 | 4,565 | 275 | +6.41% | 1,230,870 | 56.19억 |
| 2026-08-28 | 4,265 | 4,360 | 4,170 | 4,290 | 40 | +0.94% | 560,932 | 24.06억 |
| 2026-08-27 | 4,230 | 4,405 | 4,120 | 4,250 | 0 | 0.00% | 1,063,331 | 45.19억 |
| 2026-08-26 | 4,490 | 4,540 | 4,230 | 4,250 | -300 | -6.59% | 1,195,461 | 50.81억 |
| 2026-08-25 | 4,575 | 4,575 | 4,350 | 4,550 | 200 | +4.60% | 1,377,916 | 62.7억 |
| 2026-08-24 | 4,630 | 4,645 | 4,290 | 4,350 | -210 | -4.61% | 1,313,006 | 57.12억 |
| 2026-08-21 | 4,450 | 4,580 | 4,225 | 4,560 | 25 | +0.55% | 2,510,194 | 114억 |
| 2026-08-20 | 5,510 | 5,540 | 4,530 | 4,535 | -845 | -15.71% | 8,334,253 | 378억 |
| 2026-08-19 | 4,450 | 5,380 | 4,350 | 5,380 | 1,235 | +29.79% | 11,786,480 | 634억 |
| 2026-08-18 | 4,480 | 4,555 | 4,100 | 4,145 | -270 | -6.12% | 1,496,709 | 62.04억 |
| 2026-08-14 | 4,200 | 4,750 | 4,160 | 4,415 | 265 | +6.39% | 5,801,122 | 256억 |
| 2026-08-13 | 4,095 | 4,260 | 4,050 | 4,150 | 80 | +1.97% | 986,926 | 40.96억 |
| 2026-08-12 | 4,160 | 4,160 | 3,990 | 4,070 | -80 | -1.93% | 757,881 | 30.85억 |
| 2026-08-11 | 4,050 | 4,310 | 3,975 | 4,150 | 35 | +0.85% | 966,829 | 40.12억 |
| 2026-08-10 | 3,910 | 4,120 | 3,800 | 4,115 | 220 | +5.65% | 1,055,040 | 43.41억 |
| 2026-08-07 | 4,010 | 4,010 | 3,730 | 3,895 | -110 | -2.75% | 1,186,674 | 46.22억 |
| 2026-08-06 | 4,380 | 4,435 | 3,905 | 4,005 | -445 | -10.00% | 1,584,823 | 63.47억 |
| 2026-08-05 | 4,240 | 4,550 | 4,170 | 4,450 | 280 | +6.71% | 1,993,068 | 88.69억 |
| 2026-08-04 | 4,065 | 4,175 | 3,955 | 4,170 | 160 | +3.99% | 920,314 | 38.38억 |
| 2026-08-03 | 3,900 | 4,230 | 3,840 | 4,010 | 100 | +2.56% | 1,360,535 | 54.56억 |
| 2026-07-31 | 3,900 | 4,025 | 3,810 | 3,910 | 180 | +4.83% | 1,080,016 | 42.23억 |
| 2026-07-30 | 3,820 | 3,980 | 3,700 | 3,730 | -90 | -2.36% | 606,605 | 22.63억 |
| 2026-07-29 | 3,910 | 4,030 | 3,590 | 3,820 | 40 | +1.06% | 1,398,399 | 53.42억 |
| 2026-07-28 | 4,090 | 4,170 | 3,765 | 3,780 | -425 | -10.11% | 971,555 | 36.72억 |
| 2026-07-27 | 4,070 | 4,290 | 3,850 | 4,205 | 215 | +5.39% | 909,330 | 38.24억 |
| 2026-07-24 | 4,040 | 4,090 | 3,720 | 3,990 | -110 | -2.68% | 1,110,484 | 44.31억 |
| 2026-07-23 | 3,950 | 4,400 | 3,950 | 4,100 | 190 | +4.86% | 1,821,578 | 74.68억 |
| 2026-07-22 | 3,800 | 4,255 | 3,750 | 3,910 | 375 | +10.61% | 2,995,561 | 117억 |
| 2026-07-21 | 3,475 | 3,640 | 3,315 | 3,535 | -25 | -0.70% | 1,144,080 | 40.44억 |
| 2026-07-20 | 4,035 | 4,085 | 3,450 | 3,560 | -740 | -17.21% | 2,036,089 | 72.48억 |
| 2026-07-16 | 3,870 | 4,300 | 3,780 | 4,300 | 285 | +7.10% | 1,253,267 | 53.89억 |
| 2026-07-15 | 3,935 | 4,095 | 3,895 | 4,015 | 90 | +2.29% | 995,872 | 39.98억 |
| 2026-07-14 | 3,800 | 4,020 | 3,670 | 3,925 | 105 | +2.75% | 1,128,496 | 44.29억 |
| 2026-07-13 | 3,990 | 4,205 | 3,790 | 3,820 | -190 | -4.74% | 1,375,604 | 52.55억 |
| 2026-07-10 | 3,735 | 4,215 | 3,710 | 4,010 | 340 | +9.26% | 2,329,493 | 93.41억 |
| 2026-07-09 | 3,510 | 3,775 | 3,510 | 3,670 | 70 | +1.94% | 1,086,810 | 39.89억 |
| 2026-07-08 | 3,700 | 3,840 | 3,540 | 3,600 | -65 | -1.77% | 1,396,947 | 50.29억 |
| 2026-07-07 | 3,820 | 3,915 | 3,580 | 3,665 | -280 | -7.10% | 1,459,300 | 53.48억 |
| 2026-07-06 | 4,060 | 4,060 | 3,830 | 3,945 | -80 | -1.99% | 1,209,612 | 47.72억 |
| 2026-07-03 | 4,070 | 4,195 | 3,700 | 4,025 | -45 | -1.11% | 2,641,647 | 106억 |
| 2026-07-02 | 3,940 | 4,690 | 3,760 | 4,070 | 0 | 0.00% | 9,654,131 | 393억 |
| 2026-07-01 | 4,350 | 4,430 | 3,995 | 4,070 | -380 | -8.54% | 3,345,167 | 136억 |
| 2026-06-30 | 4,815 | 5,000 | 4,205 | 4,450 | -115 | -2.52% | 11,572,500 | 515억 |
| 2026-06-29 | 3,710 | 4,565 | 3,665 | 4,565 | 1,050 | +29.87% | 6,558,142 | 299억 |
| 2026-06-26 | 4,030 | 4,030 | 3,380 | 3,515 | -685 | -16.31% | 4,292,370 | 151억 |
| 2026-06-25 | 4,585 | 4,665 | 3,890 | 4,200 | -485 | -10.35% | 3,260,230 | 137억 |
| 2026-06-24 | 4,420 | 4,685 | 4,155 | 4,685 | 285 | +6.48% | 3,516,770 | 165억 |
| 2026-06-23 | 4,790 | 4,875 | 3,950 | 4,400 | -335 | -7.07% | 4,390,170 | 193억 |
| 2026-06-22 | 5,210 | 5,390 | 4,435 | 4,735 | -945 | -16.64% | 6,779,701 | 321억 |
| 2026-06-19 | 6,090 | 6,530 | 5,230 | 5,680 | -70 | -1.22% | 16,036,482 | 911억 |
| 2026-06-18 | 6,700 | 6,910 | 5,260 | 5,750 | -1,310 | -18.56% | 9,510,881 | 547억 |
| 2026-06-17 | 7,370 | 7,880 | 6,250 | 7,060 | 230 | +3.37% | 17,034,590 | 1,203억 |
| 2026-06-16 | 6,830 | 6,830 | 5,910 | 6,830 | 1,570 | +29.85% | 20,077,702 | 1,371억 |
| 2026-06-15 | 5,050 | 5,740 | 4,650 | 5,260 | 365 | +7.46% | 14,351,636 | 755억 |
| 2026-06-12 | 4,710 | 5,390 | 4,170 | 4,895 | 285 | +6.18% | 22,110,388 | 1,082억 |
| 2026-06-11 | 5,750 | 5,750 | 4,475 | 4,610 | 180 | +4.06% | 42,578,604 | 1,963억 |
| 2026-06-10 | 3,595 | 4,430 | 3,410 | 4,430 | 1,020 | +29.91% | 1,229 | 544만 |
| 2026-06-09 | 3,410 | 3,410 | 3,255 | 3,410 | 785 | +29.90% | 6,839,435 | 233억 |
| 2026-06-08 | 2,625 | 2,625 | 2,625 | 2,625 | 605 | +29.95% | 2,316,909 | 60.82억 |
| 2026-06-05 | 1,980 | 2,090 | 1,803 | 2,020 | 20 | +1.00% | 714,568 | 14.43억 |
| 2026-06-04 | 1,900 | 2,085 | 1,860 | 2,000 | 85 | +4.44% | 602,384 | 12.05억 |
| 2026-06-02 | 2,000 | 2,015 | 1,851 | 1,915 | -130 | -6.36% | 756,950 | 14.5억 |
| 2026-06-01 | 2,260 | 2,260 | 2,025 | 2,045 | -215 | -9.51% | 1,253,413 | 25.63억 |
| 2026-05-29 | 2,080 | 2,320 | 2,050 | 2,260 | 120 | +5.61% | 2,197,113 | 49.65억 |
| 2026-05-28 | 1,975 | 2,280 | 1,973 | 2,140 | 177 | +9.02% | 4,731,807 | 101억 |
| 2026-05-27 | 1,839 | 1,963 | 1,800 | 1,963 | 124 | +6.74% | 817,671 | 16.05억 |
| 2026-05-26 | 1,845 | 1,894 | 1,795 | 1,839 | 0 | 0.00% | 515,895 | 9.49억 |
| 2026-05-22 | 1,869 | 1,869 | 1,772 | 1,839 | 14 | +0.77% | 336,639 | 6.19억 |
| 2026-05-21 | 1,822 | 1,920 | 1,790 | 1,825 | 6 | +0.33% | 353,726 | 6.46억 |
| 2026-05-20 | 1,875 | 1,890 | 1,698 | 1,819 | -49 | -2.62% | 729,221 | 13.26억 |
| 2026-05-19 | 1,930 | 1,940 | 1,840 | 1,868 | -52 | -2.71% | 632,344 | 11.81억 |
| 2026-05-18 | 1,940 | 1,990 | 1,895 | 1,920 | 27 | +1.43% | 1,212,499 | 23.28억 |
| 2026-05-15 | 1,911 | 2,045 | 1,820 | 1,893 | -28 | -1.46% | 2,539,631 | 48.08억 |
| 2026-05-14 | 1,723 | 1,993 | 1,720 | 1,921 | 208 | +12.14% | 3,594,378 | 69.05억 |
| 2026-05-13 | 1,633 | 1,714 | 1,631 | 1,713 | 80 | +4.90% | 852,832 | 14.61억 |
| 2026-05-12 | 1,634 | 1,686 | 1,619 | 1,633 | 2 | +0.12% | 827,017 | 13.51억 |
| 2026-05-11 | 1,659 | 1,659 | 1,608 | 1,631 | -11 | -0.67% | 400,680 | 6.54억 |
| 2026-05-08 | 1,624 | 1,656 | 1,594 | 1,642 | 27 | +1.67% | 357,489 | 5.87억 |
| 2026-05-07 | 1,609 | 1,633 | 1,591 | 1,615 | 6 | +0.37% | 494,872 | 7.99억 |
| 2026-05-06 | 1,569 | 1,620 | 1,569 | 1,609 | 41 | +2.61% | 567,189 | 9.13억 |
| 2026-05-04 | 1,620 | 1,620 | 1,556 | 1,568 | -36 | -2.24% | 507,788 | 7.96억 |
| 2026-04-30 | 1,599 | 1,639 | 1,590 | 1,604 | 5 | +0.31% | 584,689 | 9.38억 |
| 2026-04-29 | 1,590 | 1,599 | 1,570 | 1,599 | -3 | -0.19% | 284,862 | 4.55억 |
| 2026-04-28 | 1,590 | 1,602 | 1,547 | 1,602 | 31 | +1.97% | 563,895 | 9.03억 |
| 2026-04-27 | 1,563 | 1,580 | 1,556 | 1,571 | 10 | +0.64% | 285,887 | 4.49억 |
| 2026-04-24 | 1,559 | 1,562 | 1,547 | 1,561 | 1 | +0.06% | 134,068 | 2.09억 |
| 2026-04-23 | 1,578 | 1,586 | 1,551 | 1,560 | -18 | -1.14% | 209,113 | 3.26억 |
| 2026-04-22 | 1,570 | 1,591 | 1,541 | 1,578 | 11 | +0.70% | 188,054 | 2.97억 |
| 2026-04-21 | 1,566 | 1,580 | 1,554 | 1,567 | -5 | -0.32% | 217,181 | 3.4억 |
| 2026-04-20 | 1,579 | 1,590 | 1,559 | 1,572 | -5 | -0.32% | 200,721 | 3.16억 |
| 2026-04-17 | 1,564 | 1,590 | 1,532 | 1,577 | 13 | +0.83% | 433,340 | 6.83억 |
| 2026-04-16 | 1,579 | 1,588 | 1,563 | 1,564 | -7 | -0.45% | 297,556 | 4.65억 |
| 2026-04-15 | 1,570 | 1,581 | 1,551 | 1,571 | 21 | +1.35% | 450,700 | 7.08억 |
| 2026-04-14 | 1,520 | 1,568 | 1,520 | 1,550 | 25 | +1.64% | 304,428 | 4.72억 |
| 2026-04-13 | 1,519 | 1,527 | 1,501 | 1,525 | -3 | -0.20% | 131,802 | 2.01억 |
| 2026-04-10 | 1,501 | 1,530 | 1,499 | 1,528 | 24 | +1.60% | 285,145 | 4.36억 |
| 2026-04-09 | 1,527 | 1,531 | 1,484 | 1,504 | -23 | -1.51% | 200,217 | 3.01억 |
| 2026-04-08 | 1,505 | 1,529 | 1,505 | 1,527 | 33 | +2.21% | 202,855 | 3.1억 |
| 2026-04-07 | 1,480 | 1,499 | 1,472 | 1,494 | 9 | +0.61% | 137,923 | 2.06억 |
| 2026-04-06 | 1,495 | 1,495 | 1,466 | 1,485 | -4 | -0.27% | 130,522 | 1.94억 |
| 2026-04-03 | 1,490 | 1,497 | 1,476 | 1,489 | 18 | +1.22% | 82,682 | 1.23억 |
| 2026-04-02 | 1,509 | 1,537 | 1,457 | 1,471 | -48 | -3.16% | 173,734 | 2.56억 |
| 2026-04-01 | 1,503 | 1,539 | 1,503 | 1,519 | 27 | +1.81% | 213,499 | 3.24억 |
| 2026-03-31 | 1,500 | 1,520 | 1,468 | 1,492 | -11 | -0.73% | 128,279 | 1.91억 |
| 2026-03-30 | 1,460 | 1,516 | 1,451 | 1,503 | 3 | +0.20% | 145,413 | 2.19억 |
| 2026-03-27 | 1,496 | 1,503 | 1,450 | 1,500 | — | — | 227,272 | 3.41억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)