수산인더스트리

126720KOSPI

21,700원0 (0.00%)전일 종가 2026-09-18

52주 위치

19,43036,40013%신고가 대비 -40.38%

시가총액: 3,100억
PER: 4.05
PBR: 0.53
EPS(TTM): 5,359원
BPS: 40,681원
자사주비율: 1.48%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가21,700원

시가총액3,100억

52주 최고36,400원

52주 최저19,430원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-0.5%	-8.6%	-24.1%	+2.6%	+0.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	21,900	21,950	21,700	21,700	0	0.00%	6,934	1.5억
2026-09-17	21,600	21,800	21,400	21,700	100	+0.46%	17,009	3.69억
2026-09-16	21,650	21,650	21,400	21,600	0	0.00%	12,498	2.7억
2026-09-15	21,450	21,650	21,350	21,600	0	0.00%	16,750	3.62억
2026-09-14	21,950	22,200	21,550	21,600	-750	-3.36%	36,208	7.82억
2026-09-11	22,050	22,550	21,800	22,350	350	+1.59%	23,322	5.21억
2026-09-10	22,100	22,250	21,550	22,000	-250	-1.12%	76,477	16.82억
2026-09-09	22,600	22,800	22,150	22,250	-250	-1.11%	39,747	8.84억
2026-09-08	22,650	23,050	22,350	22,500	900	+4.17%	64,607	14.54억
2026-09-07	21,400	21,800	21,100	21,600	400	+1.89%	23,906	5.16억
2026-09-04	21,200	21,350	21,000	21,200	50	+0.24%	10,432	2.21억
2026-09-03	21,050	21,400	20,900	21,150	200	+0.95%	20,272	4.29억
2026-09-02	21,100	21,200	20,900	20,950	-450	-2.10%	9,937	2.08억
2026-09-01	21,450	21,450	21,200	21,400	0	0.00%	15,830	3.39억
2026-08-31	21,600	21,600	21,050	21,400	-400	-1.83%	15,862	3.39억
2026-08-28	21,800	22,000	21,500	21,800	100	+0.46%	14,388	3.14억
2026-08-27	22,050	22,300	21,700	21,700	-550	-2.47%	29,062	6.31억
2026-08-26	22,150	22,900	21,950	22,250	350	+1.60%	43,126	9.6억
2026-08-25	21,150	21,950	20,650	21,900	950	+4.53%	37,882	8.3억
2026-08-24	21,100	21,100	20,600	20,950	150	+0.72%	12,069	2.53억
2026-08-21	21,300	21,300	20,550	20,800	-350	-1.65%	16,229	3.38억
2026-08-20	21,200	21,400	21,050	21,150	100	+0.48%	23,322	4.93억
2026-08-19	21,500	21,600	21,050	21,050	-750	-3.44%	27,429	5.77억
2026-08-18	22,950	22,950	21,650	21,800	-1,000	-4.39%	32,444	7.07억
2026-08-14	23,250	23,500	22,700	22,800	-150	-0.65%	26,707	6.09억
2026-08-13	23,600	24,150	22,900	22,950	-50	-0.22%	32,499	7.46억
2026-08-12	23,400	23,400	22,900	23,000	50	+0.22%	15,283	3.52억
2026-08-11	23,200	23,400	22,850	22,950	-300	-1.29%	14,248	3.27억
2026-08-10	22,700	23,250	22,650	23,250	950	+4.26%	13,134	3.05억
2026-08-07	22,350	22,600	22,050	22,300	-50	-0.22%	7,836	1.75억
2026-08-06	22,300	22,600	21,950	22,350	-200	-0.89%	8,997	2.01억
2026-08-05	22,500	22,750	22,350	22,550	400	+1.81%	15,443	3.48억
2026-08-04	21,250	22,200	21,250	22,150	1,050	+4.98%	24,361	5.4억
2026-08-03	21,450	21,700	21,100	21,100	-350	-1.63%	15,142	3.19억
2026-07-31	20,850	21,600	20,800	21,450	1,200	+5.93%	17,977	3.86억
2026-07-30	19,540	20,850	19,540	20,250	620	+3.16%	25,903	5.25억
2026-07-29	21,000	21,200	19,430	19,630	-1,220	-5.85%	48,839	9.59억
2026-07-28	21,650	21,650	20,750	20,850	-1,150	-5.23%	24,899	5.19억
2026-07-27	21,950	22,250	21,600	22,000	-100	-0.45%	16,689	3.67억
2026-07-24	21,550	22,450	21,500	22,100	350	+1.61%	30,497	6.74억
2026-07-23	20,700	21,800	20,700	21,750	1,200	+5.84%	23,744	5.16억
2026-07-22	20,750	21,200	20,550	20,550	150	+0.74%	20,537	4.22억
2026-07-21	20,150	20,800	19,990	20,400	50	+0.25%	27,481	5.61억
2026-07-20	20,500	20,700	20,000	20,350	-500	-2.40%	23,658	4.81억
2026-07-16	20,950	21,100	20,550	20,850	-300	-1.42%	19,125	3.99억
2026-07-15	21,000	21,450	21,000	21,150	450	+2.17%	25,504	5.39억
2026-07-14	21,200	21,200	20,250	20,700	-150	-0.72%	55,561	11.5억
2026-07-13	21,850	22,450	20,800	20,850	-950	-4.36%	29,806	6.21억
2026-07-10	20,900	22,150	20,900	21,800	1,050	+5.06%	28,773	6.27억
2026-07-09	20,700	21,600	20,500	20,750	-100	-0.48%	42,034	8.72억
2026-07-08	21,300	21,650	20,650	20,850	-650	-3.02%	36,908	7.7억
2026-07-07	22,000	22,400	21,150	21,500	-600	-2.71%	20,214	4.35억
2026-07-06	22,400	22,650	21,850	22,100	-150	-0.67%	15,868	3.51억
2026-07-03	22,350	22,400	21,300	22,250	350	+1.60%	21,322	4.74억
2026-07-02	22,400	22,700	21,750	21,900	-700	-3.10%	42,016	9.2억
2026-07-01	21,800	22,700	21,550	22,600	1,300	+6.10%	32,978	7.45억
2026-06-30	21,900	22,050	21,300	21,300	-400	-1.84%	19,297	4.11억
2026-06-29	20,050	21,950	20,050	21,700	1,450	+7.16%	40,748	8.84억
2026-06-26	20,350	21,050	19,790	20,250	-250	-1.22%	34,166	6.92억
2026-06-25	21,100	21,550	20,500	20,500	-500	-2.38%	33,104	6.79억
2026-06-24	21,000	21,450	20,650	21,000	150	+0.72%	22,490	4.72억
2026-06-23	21,800	22,400	20,850	20,850	-1,200	-5.44%	55,985	11.67억
2026-06-22	22,800	22,850	21,900	22,050	-850	-3.71%	41,997	9.26억
2026-06-19	24,150	24,150	22,350	22,900	-850	-3.58%	62,310	14.27억
2026-06-18	25,900	25,950	23,750	23,750	-950	-3.85%	72,977	17.33억
2026-06-17	25,100	25,300	24,500	24,700	-100	-0.40%	21,790	5.38억
2026-06-16	25,200	25,600	24,550	24,800	50	+0.20%	20,781	5.15억
2026-06-15	25,150	25,300	24,550	24,750	850	+3.56%	24,061	5.96억
2026-06-12	25,050	25,050	23,800	23,900	-50	-0.21%	25,583	6.11억
2026-06-11	23,600	24,200	23,100	23,950	150	+0.63%	23,971	5.74억
2026-06-10	23,650	24,150	22,900	23,800	350	+1.49%	58,881	14.01억
2026-06-09	22,700	23,500	22,700	23,450	1,000	+4.45%	15,973	3.75억
2026-06-08	22,500	23,500	22,000	22,450	-1,150	-4.87%	32,195	7.23억
2026-06-05	24,250	24,250	23,300	23,600	-700	-2.88%	21,093	4.98억
2026-06-04	24,650	25,300	24,300	24,300	-600	-2.41%	26,071	6.34억
2026-06-02	25,150	25,200	23,850	24,900	-600	-2.35%	70,852	17.64억
2026-06-01	26,050	26,500	24,950	25,500	-950	-3.59%	58,354	14.88억
2026-05-29	27,650	27,800	26,100	26,450	-950	-3.47%	33,477	8.85억
2026-05-28	27,700	28,050	26,350	27,400	-300	-1.08%	96,214	26.36억
2026-05-27	29,100	29,100	27,300	27,700	-700	-2.46%	59,939	16.6억
2026-05-26	29,800	30,100	28,100	28,400	-1,000	-3.40%	75,919	21.56억
2026-05-22	29,850	30,150	29,100	29,400	500	+1.73%	35,213	10.35억
2026-05-21	28,700	29,500	28,650	28,900	1,300	+4.71%	31,994	9.25억
2026-05-20	28,700	28,750	27,400	27,600	-1,450	-4.99%	54,515	15.05억
2026-05-19	29,300	29,800	28,200	29,050	-450	-1.53%	58,297	16.94억
2026-05-18	30,000	30,150	28,400	29,500	-700	-2.32%	47,962	14.15억
2026-05-15	31,050	31,350	29,400	30,200	-500	-1.63%	121,519	36.7억
2026-05-14	30,300	31,100	27,850	30,700	800	+2.68%	72,907	22.38억
2026-05-13	30,500	31,500	29,550	29,900	-1,150	-3.70%	50,839	15.2억
2026-05-12	32,500	33,150	30,000	31,050	-1,150	-3.57%	150,875	46.85억
2026-05-11	33,700	33,750	32,000	32,200	-1,300	-3.88%	46,902	15.1억
2026-05-08	35,100	35,100	32,700	33,500	-1,400	-4.01%	67,072	22.47억
2026-05-07	35,250	35,300	33,600	34,900	800	+2.35%	71,662	25.01억
2026-05-06	35,350	35,450	33,450	34,100	-1,600	-4.48%	92,936	31.69억
2026-05-04	35,550	36,400	34,450	35,700	1,650	+4.85%	131,629	46.99억
2026-04-30	34,000	34,350	32,800	34,050	-350	-1.02%	87,257	29.71억
2026-04-29	32,600	34,600	32,000	34,400	650	+1.93%	85,295	29.34억
2026-04-28	34,100	35,200	33,250	33,750	-150	-0.44%	108,345	36.57억
2026-04-27	34,500	34,550	32,400	33,900	100	+0.30%	127,051	43.07억
2026-04-24	30,600	34,500	29,850	33,800	3,150	+10.28%	287,712	97.25억
2026-04-23	29,350	31,300	29,100	30,650	2,050	+7.17%	285,823	87.6억
2026-04-22	28,850	28,850	27,950	28,600	-450	-1.55%	69,649	19.92억
2026-04-21	29,050	29,900	28,950	29,050	100	+0.35%	74,035	21.51억
2026-04-20	29,500	29,800	28,800	28,950	-700	-2.36%	47,645	13.79억
2026-04-17	29,750	29,750	29,100	29,650	-50	-0.17%	67,278	19.95억
2026-04-16	29,600	29,750	28,850	29,700	500	+1.71%	95,656	28.41억
2026-04-15	29,150	29,400	28,700	29,200	300	+1.04%	89,278	26.07억
2026-04-14	28,800	29,050	28,150	28,900	600	+2.12%	52,744	15.24억
2026-04-13	28,200	28,800	27,950	28,300	-450	-1.57%	77,739	22억
2026-04-10	29,300	29,300	28,300	28,750	300	+1.05%	65,825	18.92억
2026-04-09	28,700	29,300	28,100	28,450	-250	-0.87%	62,097	17.67억
2026-04-08	28,300	29,200	27,950	28,700	1,250	+4.55%	122,003	35.01억
2026-04-07	28,100	28,100	26,750	27,450	50	+0.18%	42,752	11.74억
2026-04-06	28,800	28,950	27,150	27,400	-550	-1.97%	70,143	19.22억
2026-04-03	26,400	28,550	26,300	27,950	2,100	+8.12%	119,014	33.26억
2026-04-02	27,600	27,700	25,350	25,850	-1,500	-5.48%	109,761	28.37억
2026-04-01	27,200	27,650	26,650	27,350	1,450	+5.60%	62,994	17.23억
2026-03-31	26,650	26,950	25,500	25,900	-600	-2.26%	47,939	12.42억
2026-03-30	25,750	26,600	25,400	26,500	-350	-1.30%	61,549	16.31억
2026-03-27	26,850	27,225	26,200	26,850	—	—	44,086	11.84억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)