선진

136490KOSPI· 식료품 제조업

10,120원-100 (-0.98%)마감yfinance (비공식)

52주 위치

8,37013,95031%신고가 대비 -27.46%

시가총액: 2,406억
PER: 2.81
PBR: 0.38
EPS(TTM): 3,596원
BPS: 26,393원
배당수익률: 1.98%
자사주비율: 0.00%
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 종가10,120원

시가총액2,406억

52주 최고13,950원

52주 최저8,370원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-1.7%	+10.7%	-8.9%	+4.3%	-12.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	10,150	10,480	10,000	10,120	-100	-0.98%	189,451	19.17억
2026-09-18	10,180	10,300	10,000	10,220	40	+0.39%	42,853	4.38억
2026-09-17	10,280	10,280	10,060	10,180	-100	-0.97%	28,268	2.88억
2026-09-16	10,510	10,510	10,150	10,280	-200	-1.91%	36,637	3.77억
2026-09-15	10,580	10,720	10,350	10,480	-230	-2.15%	83,053	8.7억
2026-09-14	10,730	10,800	10,580	10,710	-100	-0.93%	32,101	3.44억
2026-09-11	10,810	10,960	10,620	10,810	10	+0.09%	23,490	2.54억
2026-09-10	10,610	10,870	10,610	10,800	90	+0.84%	39,950	4.31억
2026-09-09	10,970	11,050	10,670	10,710	-260	-2.37%	49,611	5.31억
2026-09-08	11,160	11,300	10,970	10,970	-290	-2.58%	119,275	13.08억
2026-09-07	11,100	11,350	10,850	11,260	270	+2.46%	140,270	15.79억
2026-09-04	10,940	11,200	10,750	10,990	40	+0.37%	104,748	11.51억
2026-09-03	10,200	11,100	10,200	10,950	800	+7.88%	353,133	38.67억
2026-09-02	10,310	10,310	10,060	10,150	-190	-1.84%	32,051	3.25억
2026-09-01	10,160	10,400	10,020	10,340	180	+1.77%	44,784	4.63억
2026-08-31	10,280	10,280	9,990	10,160	-90	-0.88%	51,979	5.28억
2026-08-28	10,150	10,250	9,840	10,250	100	+0.99%	31,071	3.18억
2026-08-27	10,630	10,630	10,060	10,150	-470	-4.43%	69,733	7.08억
2026-08-26	10,750	10,750	10,500	10,620	-20	-0.19%	63,472	6.74억
2026-08-25	10,480	10,700	10,390	10,640	160	+1.53%	81,865	8.71억
2026-08-24	10,310	10,550	10,200	10,480	180	+1.75%	69,653	7.3억
2026-08-21	10,050	10,540	9,920	10,300	160	+1.58%	109,366	11.26억
2026-08-20	10,010	10,250	9,990	10,140	210	+2.11%	86,311	8.75억
2026-08-19	9,980	10,450	9,830	9,930	-290	-2.84%	79,266	7.87억
2026-08-18	10,420	10,420	10,060	10,220	-230	-2.20%	153,305	15.67억
2026-08-14	10,550	10,550	10,000	10,450	-190	-1.79%	217,655	22.74억
2026-08-13	10,800	10,930	10,400	10,640	-210	-1.94%	161,383	17.17억
2026-08-12	10,850	10,990	10,770	10,850	0	0.00%	92,777	10.07억
2026-08-11	10,740	11,000	10,630	10,850	90	+0.84%	93,503	10.15억
2026-08-10	10,340	10,800	10,320	10,760	420	+4.06%	93,990	10.11억
2026-08-07	10,180	10,340	10,090	10,340	150	+1.47%	57,083	5.9억
2026-08-06	10,050	10,440	10,050	10,190	90	+0.89%	48,942	4.99억
2026-08-05	9,840	10,210	9,800	10,100	310	+3.17%	101,559	10.26억
2026-08-04	9,450	9,790	9,450	9,790	340	+3.60%	55,334	5.42억
2026-08-03	9,500	9,690	9,420	9,450	-60	-0.63%	33,319	3.15억
2026-07-31	9,170	9,580	9,170	9,510	370	+4.05%	39,815	3.79억
2026-07-30	8,800	9,280	8,800	9,140	170	+1.90%	97,636	8.92억
2026-07-29	9,270	9,390	8,560	8,970	-280	-3.03%	215,718	19.35억
2026-07-28	9,500	9,590	9,120	9,250	-390	-4.05%	76,188	7.05억
2026-07-27	9,710	9,750	9,520	9,640	-50	-0.52%	46,166	4.45억
2026-07-24	9,700	9,790	9,500	9,690	-100	-1.02%	46,721	4.53억
2026-07-23	9,650	9,790	9,560	9,790	270	+2.84%	34,266	3.35억
2026-07-22	9,780	9,800	9,490	9,520	-250	-2.56%	50,128	4.77억
2026-07-21	9,390	9,770	9,310	9,770	280	+2.95%	41,996	4.1억
2026-07-20	9,860	9,860	9,400	9,490	-400	-4.04%	73,739	7억
2026-07-16	10,050	10,170	9,780	9,890	-170	-1.69%	74,591	7.38억
2026-07-15	10,020	10,180	9,900	10,060	50	+0.50%	95,605	9.62억
2026-07-14	9,830	10,250	9,630	10,010	200	+2.04%	181,635	18.18억
2026-07-13	9,840	10,050	9,700	9,810	60	+0.62%	97,705	9.58억
2026-07-10	9,460	9,970	9,300	9,750	400	+4.28%	94,165	9.18억
2026-07-09	9,090	9,470	8,940	9,350	260	+2.86%	173,715	16.24억
2026-07-08	9,180	9,340	8,880	9,090	-70	-0.76%	182,349	16.58억
2026-07-07	9,100	9,280	8,880	9,160	-30	-0.33%	125,267	11.47억
2026-07-06	9,200	9,380	9,050	9,190	30	+0.33%	98,107	9.02억
2026-07-03	9,020	9,160	8,690	9,160	140	+1.55%	200,065	18.33억
2026-07-02	9,220	9,410	8,930	9,020	-210	-2.28%	169,406	15.28억
2026-07-01	9,220	9,400	9,070	9,230	0	0.00%	89,954	8.3억
2026-06-30	9,300	9,310	9,060	9,230	-30	-0.32%	88,612	8.18억
2026-06-29	8,570	9,290	8,480	9,260	660	+7.67%	78,917	7.31억
2026-06-26	8,910	8,910	8,370	8,600	-250	-2.82%	327,186	28.14억
2026-06-25	8,770	8,980	8,770	8,850	0	0.00%	46,183	4.09억
2026-06-24	8,760	8,870	8,640	8,850	50	+0.57%	59,317	5.25억
2026-06-23	9,070	9,080	8,800	8,800	-280	-3.08%	62,392	5.49억
2026-06-22	9,100	9,230	8,920	9,080	-60	-0.66%	47,409	4.3억
2026-06-19	9,350	9,390	8,920	9,140	-220	-2.35%	112,321	10.27억
2026-06-18	9,560	9,580	9,310	9,360	-270	-2.80%	39,318	3.68억
2026-06-17	9,510	9,700	9,460	9,630	110	+1.16%	48,351	4.66억
2026-06-16	9,600	9,630	9,450	9,520	-60	-0.63%	49,155	4.68억
2026-06-15	9,480	9,640	9,480	9,580	150	+1.59%	48,364	4.63억
2026-06-12	9,300	9,530	9,300	9,430	180	+1.95%	79,421	7.49억
2026-06-11	9,040	9,340	8,920	9,250	80	+0.87%	67,960	6.29억
2026-06-10	9,300	9,370	9,010	9,170	-150	-1.61%	90,656	8.31억
2026-06-09	9,290	9,420	8,930	9,320	280	+3.10%	78,646	7.33억
2026-06-08	9,300	9,330	8,930	9,040	-690	-7.09%	208,067	18.81억
2026-06-05	9,890	9,890	9,590	9,730	-40	-0.41%	77,622	7.55억
2026-06-04	10,140	10,140	9,660	9,770	-370	-3.65%	139,712	13.65억
2026-06-02	9,950	10,180	9,510	10,140	460	+4.75%	204,018	20.69억
2026-06-01	9,920	9,920	9,550	9,680	-240	-2.42%	123,051	11.91억
2026-05-29	10,010	10,110	9,690	9,920	0	0.00%	122,213	12.12억
2026-05-28	10,020	10,090	9,500	9,920	-40	-0.40%	149,728	14.85억
2026-05-27	10,340	10,340	9,870	9,960	-320	-3.11%	184,447	18.37억
2026-05-26	10,750	10,850	10,160	10,280	-440	-4.10%	221,714	22.79억
2026-05-22	10,680	10,860	10,590	10,720	10	+0.09%	61,161	6.56억
2026-05-21	10,430	10,790	10,420	10,710	300	+2.88%	106,145	11.37억
2026-05-20	10,730	10,730	10,270	10,410	-420	-3.88%	185,657	19.33억
2026-05-19	11,090	11,090	10,560	10,830	-230	-2.08%	224,239	24.29억
2026-05-18	11,560	11,560	10,760	11,060	-490	-4.24%	188,148	20.81억
2026-05-15	11,910	12,180	11,260	11,550	-50	-0.43%	423,879	48.96억
2026-05-14	10,890	11,970	10,850	11,600	1,450	+14.29%	666,394	77.3억
2026-05-13	10,240	10,380	9,990	10,150	-90	-0.88%	93,962	9.54억
2026-05-12	10,440	10,440	10,000	10,240	-140	-1.35%	117,008	11.98억
2026-05-11	11,140	11,140	10,330	10,380	-670	-6.06%	225,536	23.41억
2026-05-08	11,000	11,190	10,880	11,050	-20	-0.18%	106,027	11.72억
2026-05-07	11,110	11,570	11,030	11,070	-190	-1.69%	91,026	10.08억
2026-05-06	11,290	11,460	10,710	11,260	40	+0.36%	191,183	21.53억
2026-05-04	10,800	11,490	10,750	11,220	500	+4.66%	234,922	26.36억
2026-04-30	10,980	11,020	10,700	10,720	-190	-1.74%	56,533	6.06억
2026-04-29	10,850	11,040	10,830	10,910	70	+0.65%	193,074	21.06억
2026-04-28	11,020	11,070	10,800	10,840	-170	-1.54%	82,559	8.95억
2026-04-27	11,030	11,120	10,920	11,010	100	+0.92%	85,222	9.38억
2026-04-24	10,700	10,920	10,700	10,910	160	+1.49%	51,868	5.66억
2026-04-23	10,680	10,810	10,600	10,750	70	+0.66%	89,400	9.61억
2026-04-22	10,900	10,900	10,490	10,680	-220	-2.02%	117,159	12.51억
2026-04-21	11,150	11,260	10,820	10,900	-140	-1.27%	100,431	10.95억
2026-04-20	10,870	11,180	10,650	11,040	160	+1.47%	93,968	10.37억
2026-04-17	10,930	11,030	10,730	10,880	80	+0.74%	95,947	10.44억
2026-04-16	10,510	10,890	10,510	10,800	300	+2.86%	90,171	9.74억
2026-04-15	10,650	10,660	10,480	10,500	20	+0.19%	76,535	8.04억
2026-04-14	10,410	10,580	10,410	10,480	90	+0.87%	89,947	9.43억
2026-04-13	10,250	10,490	10,120	10,390	70	+0.68%	75,984	7.89억
2026-04-10	10,180	10,360	10,030	10,320	330	+3.30%	56,984	5.88억
2026-04-09	10,300	10,300	9,950	9,990	-310	-3.01%	71,713	7.16억
2026-04-08	10,110	10,440	10,000	10,300	400	+4.04%	81,801	8.43억
2026-04-07	9,960	10,090	9,780	9,900	-50	-0.50%	62,349	6.17억
2026-04-06	9,990	10,520	9,790	9,950	-40	-0.40%	108,824	10.83억
2026-04-03	10,000	10,030	9,840	9,990	100	+1.01%	50,133	5.01억
2026-04-02	10,450	10,580	9,730	9,890	-550	-5.27%	144,889	14.33억
2026-04-01	10,060	10,450	10,060	10,440	550	+5.56%	116,137	12.12억
2026-03-31	10,100	10,250	9,790	9,890	-160	-1.59%	97,708	9.66억
2026-03-30	10,030	10,300	9,860	10,050	—	—	76,217	7.66억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)