제룡산업
147830KOSDAQ· 금속 가공제품 제조업; 기계 및 가구 제외7,200원+190 (+2.71%)지연장중 · 갱신 대기
52주 위치
5,04015,41021%신고가 대비 -53.28%
- 시가총액
- 1,440억
- PER
- 6.77
- PBR
- 1.51
- EPS(TTM)
- 1,064원
- BPS
- 4,760원
- 자사주비율
- 4.24%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -0.8% | -7.1% | -8.0% | +16.9% | +13.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 7,080 | 7,250 | 7,030 | 7,200 | 190 | +2.71% | 217,040 | 15.63억 |
| 2026-09-17 | 6,900 | 7,070 | 6,820 | 7,010 | 140 | +2.04% | 99,064 | 6.94억 |
| 2026-09-16 | 6,840 | 6,880 | 6,790 | 6,870 | 60 | +0.88% | 54,057 | 3.71억 |
| 2026-09-15 | 6,770 | 6,900 | 6,720 | 6,810 | -20 | -0.29% | 45,484 | 3.1억 |
| 2026-09-14 | 6,770 | 6,920 | 6,700 | 6,830 | -60 | -0.87% | 50,006 | 3.42억 |
| 2026-09-11 | 6,930 | 6,980 | 6,830 | 6,890 | -160 | -2.27% | 56,561 | 3.9억 |
| 2026-09-10 | 6,990 | 7,060 | 6,870 | 7,050 | -20 | -0.28% | 60,123 | 4.24억 |
| 2026-09-09 | 6,930 | 7,170 | 6,910 | 7,070 | 190 | +2.76% | 154,970 | 10.96억 |
| 2026-09-08 | 6,930 | 7,140 | 6,880 | 6,880 | -20 | -0.29% | 166,910 | 11.48억 |
| 2026-09-07 | 6,880 | 7,000 | 6,800 | 6,900 | 30 | +0.44% | 104,550 | 7.21억 |
| 2026-09-04 | 6,810 | 6,890 | 6,770 | 6,870 | 100 | +1.48% | 46,829 | 3.22억 |
| 2026-09-03 | 6,870 | 6,870 | 6,650 | 6,770 | 10 | +0.15% | 80,360 | 5.44억 |
| 2026-09-02 | 6,830 | 6,950 | 6,760 | 6,760 | -270 | -3.84% | 88,016 | 5.95억 |
| 2026-09-01 | 7,070 | 7,090 | 6,900 | 7,030 | -40 | -0.57% | 69,055 | 4.85억 |
| 2026-08-31 | 6,980 | 7,080 | 6,820 | 7,070 | 20 | +0.28% | 71,026 | 5.02억 |
| 2026-08-28 | 7,060 | 7,140 | 6,970 | 7,050 | -60 | -0.84% | 98,648 | 6.95억 |
| 2026-08-27 | 7,140 | 7,280 | 7,060 | 7,110 | 120 | +1.72% | 158,650 | 11.28억 |
| 2026-08-26 | 6,900 | 7,020 | 6,810 | 6,990 | 90 | +1.30% | 64,020 | 4.47억 |
| 2026-08-25 | 6,590 | 6,900 | 6,390 | 6,900 | 300 | +4.55% | 85,889 | 5.93억 |
| 2026-08-24 | 6,610 | 6,760 | 6,550 | 6,600 | 0 | 0.00% | 93,760 | 6.19억 |
| 2026-08-21 | 6,790 | 6,830 | 6,580 | 6,600 | -290 | -4.21% | 222,005 | 14.65억 |
| 2026-08-20 | 7,050 | 7,080 | 6,870 | 6,890 | -80 | -1.15% | 174,526 | 12.02억 |
| 2026-08-19 | 7,050 | 7,320 | 6,870 | 6,970 | -290 | -3.99% | 226,820 | 15.81억 |
| 2026-08-18 | 7,340 | 7,620 | 7,120 | 7,260 | 40 | +0.55% | 522,829 | 37.96억 |
| 2026-08-14 | 7,080 | 7,240 | 6,830 | 7,220 | 210 | +3.00% | 242,844 | 17.53억 |
| 2026-08-13 | 7,100 | 7,190 | 6,990 | 7,010 | -90 | -1.27% | 361,173 | 25.32억 |
| 2026-08-12 | 7,130 | 7,170 | 6,930 | 7,100 | 180 | +2.60% | 270,551 | 19.21억 |
| 2026-08-11 | 6,950 | 7,040 | 6,800 | 6,920 | -50 | -0.72% | 81,986 | 5.67억 |
| 2026-08-10 | 6,750 | 7,010 | 6,750 | 6,970 | 280 | +4.19% | 205,437 | 14.32억 |
| 2026-08-07 | 6,770 | 6,870 | 6,540 | 6,690 | -60 | -0.89% | 90,294 | 6.04억 |
| 2026-08-06 | 6,790 | 6,890 | 6,620 | 6,750 | -100 | -1.46% | 187,517 | 12.66억 |
| 2026-08-05 | 6,370 | 7,320 | 6,300 | 6,850 | 680 | +11.02% | 1,248,850 | 85.55억 |
| 2026-08-04 | 5,980 | 6,210 | 5,980 | 6,170 | 270 | +4.58% | 97,800 | 6.03억 |
| 2026-08-03 | 5,870 | 6,120 | 5,790 | 5,900 | -50 | -0.84% | 84,330 | 4.98억 |
| 2026-07-31 | 5,540 | 5,970 | 5,530 | 5,950 | 600 | +11.21% | 146,800 | 8.73억 |
| 2026-07-30 | 5,040 | 5,540 | 5,040 | 5,350 | 60 | +1.13% | 157,783 | 8.44억 |
| 2026-07-29 | 5,790 | 5,910 | 5,190 | 5,290 | -500 | -8.64% | 215,362 | 11.39억 |
| 2026-07-28 | 6,170 | 6,180 | 5,740 | 5,790 | -520 | -8.24% | 214,716 | 12.43억 |
| 2026-07-27 | 6,370 | 6,500 | 6,240 | 6,310 | 0 | 0.00% | 107,282 | 6.77억 |
| 2026-07-24 | 6,490 | 6,530 | 6,260 | 6,310 | -280 | -4.25% | 96,220 | 6.07억 |
| 2026-07-23 | 6,260 | 6,630 | 6,260 | 6,590 | 380 | +6.12% | 124,167 | 8.18억 |
| 2026-07-22 | 6,340 | 6,480 | 6,210 | 6,210 | 10 | +0.16% | 125,124 | 7.77억 |
| 2026-07-21 | 6,070 | 6,290 | 6,010 | 6,200 | 90 | +1.47% | 118,734 | 7.36억 |
| 2026-07-20 | 6,120 | 6,380 | 6,070 | 6,110 | -200 | -3.17% | 140,778 | 8.6억 |
| 2026-07-16 | 6,540 | 6,540 | 6,250 | 6,310 | -330 | -4.97% | 72,514 | 4.58억 |
| 2026-07-15 | 6,480 | 6,700 | 6,480 | 6,640 | 250 | +3.91% | 117,201 | 7.78억 |
| 2026-07-14 | 6,210 | 6,470 | 6,110 | 6,390 | -20 | -0.31% | 197,172 | 12.6억 |
| 2026-07-13 | 6,900 | 7,070 | 6,410 | 6,410 | -460 | -6.70% | 211,130 | 13.53억 |
| 2026-07-10 | 6,570 | 6,990 | 6,570 | 6,870 | 400 | +6.18% | 177,271 | 12.18억 |
| 2026-07-09 | 6,470 | 6,730 | 6,280 | 6,470 | 10 | +0.15% | 171,974 | 11.13억 |
| 2026-07-08 | 6,710 | 7,000 | 6,400 | 6,460 | -440 | -6.38% | 235,771 | 15.23억 |
| 2026-07-07 | 6,980 | 7,150 | 6,690 | 6,900 | -180 | -2.54% | 202,248 | 13.96억 |
| 2026-07-06 | 7,180 | 7,270 | 6,890 | 7,080 | -60 | -0.84% | 165,998 | 11.75억 |
| 2026-07-03 | 7,060 | 7,290 | 6,590 | 7,140 | 210 | +3.03% | 226,689 | 16.19억 |
| 2026-07-02 | 7,360 | 7,370 | 6,900 | 6,930 | -430 | -5.84% | 305,001 | 21.14억 |
| 2026-07-01 | 6,820 | 7,400 | 6,820 | 7,360 | 610 | +9.04% | 388,171 | 28.57억 |
| 2026-06-30 | 7,110 | 7,150 | 6,700 | 6,750 | -60 | -0.88% | 221,833 | 14.97억 |
| 2026-06-29 | 6,250 | 6,840 | 6,250 | 6,810 | 660 | +10.73% | 177,456 | 12.08억 |
| 2026-06-26 | 6,550 | 6,630 | 6,040 | 6,150 | -490 | -7.38% | 291,433 | 17.92억 |
| 2026-06-25 | 6,840 | 7,010 | 6,570 | 6,640 | -140 | -2.06% | 182,895 | 12.14억 |
| 2026-06-24 | 6,670 | 6,900 | 6,590 | 6,780 | 0 | 0.00% | 204,524 | 13.87억 |
| 2026-06-23 | 7,330 | 7,500 | 6,780 | 6,780 | -560 | -7.63% | 264,829 | 17.96억 |
| 2026-06-22 | 7,400 | 7,590 | 7,170 | 7,340 | -60 | -0.81% | 175,517 | 12.88억 |
| 2026-06-19 | 7,700 | 7,970 | 7,210 | 7,400 | -350 | -4.52% | 263,521 | 19.5억 |
| 2026-06-18 | 7,950 | 8,050 | 7,720 | 7,750 | -190 | -2.39% | 192,736 | 14.94억 |
| 2026-06-17 | 7,990 | 8,190 | 7,800 | 7,940 | -20 | -0.25% | 304,646 | 24.19억 |
| 2026-06-16 | 8,070 | 8,140 | 7,830 | 7,960 | 0 | 0.00% | 236,177 | 18.8억 |
| 2026-06-15 | 8,200 | 8,300 | 7,890 | 7,960 | 310 | +4.05% | 469,819 | 37.4억 |
| 2026-06-12 | 7,700 | 7,870 | 7,610 | 7,650 | 220 | +2.96% | 241,051 | 18.44억 |
| 2026-06-11 | 7,280 | 7,500 | 7,120 | 7,430 | -70 | -0.93% | 157,840 | 11.73억 |
| 2026-06-10 | 7,480 | 7,680 | 7,250 | 7,500 | 0 | 0.00% | 769 | 577만 |
| 2026-06-09 | 7,220 | 7,610 | 7,220 | 7,500 | 350 | +4.90% | 309,928 | 23.24억 |
| 2026-06-08 | 7,250 | 7,400 | 7,060 | 7,150 | -550 | -7.14% | 315,979 | 22.59억 |
| 2026-06-05 | 7,850 | 7,850 | 7,480 | 7,700 | -230 | -2.90% | 295,898 | 22.78억 |
| 2026-06-04 | 8,010 | 8,300 | 7,860 | 7,930 | -150 | -1.86% | 230,651 | 18.29억 |
| 2026-06-02 | 8,310 | 8,350 | 7,970 | 8,080 | -320 | -3.81% | 354,322 | 28.63억 |
| 2026-06-01 | 8,640 | 9,030 | 8,370 | 8,400 | -320 | -3.67% | 468,805 | 39.38억 |
| 2026-05-29 | 9,030 | 9,090 | 8,430 | 8,720 | -270 | -3.00% | 351,146 | 30.62억 |
| 2026-05-28 | 9,310 | 9,350 | 8,680 | 8,990 | -320 | -3.44% | 458,485 | 41.22억 |
| 2026-05-27 | 10,030 | 10,040 | 9,250 | 9,310 | -680 | -6.81% | 495,276 | 46.11억 |
| 2026-05-26 | 10,250 | 10,460 | 9,900 | 9,990 | -150 | -1.48% | 497,636 | 49.71억 |
| 2026-05-22 | 10,180 | 10,230 | 9,980 | 10,140 | 120 | +1.20% | 437,965 | 44.41억 |
| 2026-05-21 | 9,800 | 10,690 | 9,680 | 10,020 | 770 | +8.32% | 1,505,984 | 151억 |
| 2026-05-20 | 9,510 | 9,620 | 9,080 | 9,250 | -370 | -3.85% | 533,982 | 49.39억 |
| 2026-05-19 | 10,110 | 10,270 | 9,540 | 9,620 | -360 | -3.61% | 585,934 | 56.37억 |
| 2026-05-18 | 9,970 | 10,150 | 9,580 | 9,980 | -170 | -1.67% | 637,248 | 63.6억 |
| 2026-05-15 | 11,090 | 11,190 | 9,920 | 10,150 | -940 | -8.48% | 1,063,013 | 108억 |
| 2026-05-14 | 12,200 | 12,920 | 11,000 | 11,090 | -330 | -2.89% | 1,301,110 | 144억 |
| 2026-05-13 | 11,480 | 12,140 | 11,080 | 11,420 | -190 | -1.64% | 1,260,467 | 144억 |
| 2026-05-12 | 12,410 | 12,740 | 11,220 | 11,610 | -1,090 | -8.58% | 1,782,908 | 207억 |
| 2026-05-11 | 13,590 | 13,600 | 12,070 | 12,700 | -1,030 | -7.50% | 2,096,792 | 266억 |
| 2026-05-08 | 12,390 | 15,410 | 12,010 | 13,730 | 750 | +5.78% | 11,941,883 | 1,640억 |
| 2026-05-07 | 12,280 | 12,980 | 11,200 | 12,980 | 790 | +6.48% | 1,105,147 | 143억 |
| 2026-05-06 | 12,540 | 12,540 | 11,810 | 12,190 | -540 | -4.24% | 968,835 | 118억 |
| 2026-05-04 | 12,200 | 12,850 | 12,200 | 12,730 | 1,040 | +8.90% | 1,658,650 | 211억 |
| 2026-04-30 | 11,180 | 13,400 | 10,960 | 11,690 | 510 | +4.56% | 13,071,480 | 1,528억 |
| 2026-04-29 | 10,000 | 12,220 | 9,800 | 11,180 | 1,120 | +11.13% | 13,366,608 | 1,494억 |
| 2026-04-28 | 11,400 | 11,530 | 9,880 | 10,060 | -790 | -7.28% | 6,418,187 | 646억 |
| 2026-04-27 | 8,730 | 10,850 | 8,690 | 10,850 | 2,500 | +29.94% | 6,084,109 | 660억 |
| 2026-04-24 | 8,150 | 8,470 | 8,050 | 8,350 | 280 | +3.47% | 650,090 | 54.28억 |
| 2026-04-23 | 8,190 | 8,550 | 7,930 | 8,070 | 130 | +1.64% | 1,270,082 | 102억 |
| 2026-04-22 | 7,910 | 8,040 | 7,770 | 7,940 | 30 | +0.38% | 302,418 | 24.01억 |
| 2026-04-21 | 7,850 | 7,970 | 7,800 | 7,910 | 90 | +1.15% | 189,974 | 15.03억 |
| 2026-04-20 | 7,930 | 8,060 | 7,810 | 7,820 | -60 | -0.76% | 225,976 | 17.67억 |
| 2026-04-17 | 7,980 | 7,990 | 7,790 | 7,880 | -90 | -1.13% | 201,424 | 15.87억 |
| 2026-04-16 | 8,080 | 8,080 | 7,940 | 7,970 | -50 | -0.62% | 264,874 | 21.11억 |
| 2026-04-15 | 7,930 | 8,300 | 7,900 | 8,020 | 170 | +2.17% | 934,061 | 74.91억 |
| 2026-04-14 | 7,880 | 7,880 | 7,700 | 7,850 | 190 | +2.48% | 232,831 | 18.28억 |
| 2026-04-13 | 7,510 | 7,730 | 7,390 | 7,660 | 20 | +0.26% | 147,399 | 11.29억 |
| 2026-04-10 | 7,640 | 7,710 | 7,530 | 7,640 | 150 | +2.00% | 164,057 | 12.53억 |
| 2026-04-09 | 7,670 | 7,670 | 7,430 | 7,490 | -220 | -2.85% | 136,163 | 10.2억 |
| 2026-04-08 | 7,540 | 7,710 | 7,470 | 7,710 | 510 | +7.08% | 264,995 | 20.43억 |
| 2026-04-07 | 7,430 | 7,460 | 7,170 | 7,200 | -140 | -1.91% | 158,816 | 11.43억 |
| 2026-04-06 | 7,410 | 7,530 | 7,250 | 7,340 | -60 | -0.81% | 129,665 | 9.52억 |
| 2026-04-03 | 7,390 | 7,540 | 7,350 | 7,400 | 160 | +2.21% | 140,676 | 10.41억 |
| 2026-04-02 | 7,730 | 7,750 | 7,140 | 7,240 | -430 | -5.61% | 246,946 | 17.88억 |
| 2026-04-01 | 7,400 | 7,730 | 7,400 | 7,670 | 460 | +6.38% | 168,592 | 12.93억 |
| 2026-03-31 | 7,490 | 7,560 | 7,200 | 7,210 | -340 | -4.50% | 163,423 | 11.78억 |
| 2026-03-30 | 7,350 | 7,560 | 7,180 | 7,550 | -10 | -0.13% | 115,835 | 8.75억 |
| 2026-03-27 | 7,580 | 7,630 | 7,320 | 7,560 | — | — | 192,104 | 14.52억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)