신스틸
162300KOSDAQ· 1차 금속 제조업2,470원-30 (-1.20%)전일 종가 2026-09-18
52주 위치
1,3353,15562%신고가 대비 -21.71%
- 시가총액
- 1,024억
- PER
- 85.17
- PBR
- 1.20
- EPS(TTM)
- 29원
- BPS
- 2,063원
- 배당수익률
- 0.85%
- 자사주비율
- 1.77%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +46.6% | +36.2% | +50.0% | +40.1% | +19.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 2,545 | 2,550 | 2,420 | 2,470 | -30 | -1.20% | 511,739 | 12.64억 |
| 2026-09-17 | 2,540 | 2,585 | 2,450 | 2,500 | -30 | -1.19% | 793,340 | 19.83억 |
| 2026-09-16 | 2,680 | 2,715 | 2,505 | 2,530 | -125 | -4.71% | 1,246,141 | 31.53억 |
| 2026-09-15 | 2,765 | 2,880 | 2,530 | 2,655 | -205 | -7.17% | 2,830,490 | 75.15억 |
| 2026-09-14 | 2,780 | 2,860 | 2,770 | 2,860 | 75 | +2.69% | 684,717 | 19.58억 |
| 2026-09-11 | 2,785 | 2,855 | 2,740 | 2,785 | 10 | +0.36% | 949,431 | 26.44억 |
| 2026-09-10 | 2,635 | 2,775 | 2,620 | 2,775 | 10 | +0.36% | 1,737,547 | 48.22억 |
| 2026-09-09 | 2,505 | 3,155 | 2,385 | 2,765 | 295 | +11.94% | 38,987,365 | 1,078억 |
| 2026-09-08 | 2,170 | 2,720 | 2,130 | 2,470 | 345 | +16.24% | 26,698,351 | 659억 |
| 2026-09-07 | 2,210 | 2,435 | 2,035 | 2,125 | 20 | +0.95% | 14,007,301 | 298억 |
| 2026-09-04 | 2,215 | 2,240 | 1,980 | 2,105 | 0 | 0.00% | 8,448,488 | 178억 |
| 2026-09-03 | 1,689 | 2,105 | 1,689 | 2,105 | 484 | +29.86% | 5,459,238 | 115억 |
| 2026-09-02 | 1,630 | 1,650 | 1,600 | 1,621 | -12 | -0.73% | 43,437 | 7,041만 |
| 2026-09-01 | 1,691 | 1,691 | 1,610 | 1,633 | -14 | -0.85% | 63,675 | 1.04억 |
| 2026-08-31 | 1,659 | 1,659 | 1,620 | 1,647 | -12 | -0.72% | 54,325 | 8,947만 |
| 2026-08-28 | 1,650 | 1,700 | 1,630 | 1,659 | 4 | +0.24% | 187,625 | 3.11억 |
| 2026-08-27 | 1,603 | 1,675 | 1,573 | 1,655 | 52 | +3.24% | 116,953 | 1.94억 |
| 2026-08-26 | 1,577 | 1,680 | 1,522 | 1,603 | 28 | +1.78% | 189,135 | 3.03억 |
| 2026-08-25 | 1,537 | 1,600 | 1,525 | 1,575 | 23 | +1.48% | 113,936 | 1.79억 |
| 2026-08-24 | 1,620 | 1,649 | 1,552 | 1,552 | -68 | -4.20% | 163,652 | 2.54억 |
| 2026-08-21 | 1,651 | 1,734 | 1,620 | 1,620 | -74 | -4.37% | 278,962 | 4.52억 |
| 2026-08-20 | 1,656 | 1,850 | 1,649 | 1,694 | 38 | +2.29% | 1,276,123 | 21.62억 |
| 2026-08-19 | 1,650 | 1,698 | 1,615 | 1,656 | -29 | -1.72% | 248,473 | 4.11억 |
| 2026-08-18 | 1,810 | 1,900 | 1,680 | 1,685 | -72 | -4.10% | 652,546 | 11억 |
| 2026-08-14 | 1,924 | 1,924 | 1,757 | 1,757 | -153 | -8.01% | 717,730 | 12.61억 |
| 2026-08-13 | 1,940 | 2,150 | 1,862 | 1,910 | -5 | -0.26% | 4,831,936 | 92.29억 |
| 2026-08-12 | 1,915 | 2,050 | 1,856 | 1,915 | 0 | 0.00% | 2,660,105 | 50.94억 |
| 2026-08-11 | 1,998 | 2,220 | 1,902 | 1,915 | -71 | -3.58% | 7,856,237 | 150억 |
| 2026-08-10 | 2,120 | 2,230 | 1,796 | 1,986 | 134 | +7.24% | 13,153,739 | 261억 |
| 2026-08-07 | 1,413 | 1,852 | 1,413 | 1,852 | 427 | +29.96% | 5,043,305 | 93.4억 |
| 2026-08-06 | 1,479 | 1,479 | 1,416 | 1,425 | -15 | -1.04% | 11,398 | 1,624만 |
| 2026-08-05 | 1,450 | 1,475 | 1,437 | 1,440 | 0 | 0.00% | 10,788 | 1,553만 |
| 2026-08-04 | 1,395 | 1,472 | 1,395 | 1,440 | 1 | +0.07% | 21,478 | 3,093만 |
| 2026-08-03 | 1,406 | 1,450 | 1,370 | 1,439 | 34 | +2.42% | 8,761 | 1,261만 |
| 2026-07-31 | 1,405 | 1,454 | 1,335 | 1,405 | 5 | +0.36% | 58,057 | 8,157만 |
| 2026-07-30 | 1,350 | 1,477 | 1,350 | 1,400 | -11 | -0.78% | 22,948 | 3,213만 |
| 2026-07-29 | 1,403 | 1,500 | 1,367 | 1,411 | -31 | -2.15% | 33,491 | 4,726만 |
| 2026-07-28 | 1,506 | 1,512 | 1,420 | 1,442 | -64 | -4.25% | 14,737 | 2,125만 |
| 2026-07-27 | 1,518 | 1,555 | 1,480 | 1,506 | -10 | -0.66% | 18,934 | 2,851만 |
| 2026-07-24 | 1,518 | 1,545 | 1,516 | 1,516 | -3 | -0.20% | 13,981 | 2,120만 |
| 2026-07-23 | 1,530 | 1,555 | 1,515 | 1,519 | 1 | +0.07% | 21,347 | 3,243만 |
| 2026-07-22 | 1,471 | 1,545 | 1,471 | 1,518 | 47 | +3.20% | 24,179 | 3,670만 |
| 2026-07-21 | 1,335 | 1,589 | 1,335 | 1,471 | 65 | +4.62% | 166,566 | 2.45억 |
| 2026-07-20 | 1,529 | 1,529 | 1,401 | 1,406 | -98 | -6.52% | 14,458 | 2,033만 |
| 2026-07-16 | 1,474 | 1,529 | 1,450 | 1,504 | 61 | +4.23% | 35,703 | 5,370만 |
| 2026-07-15 | 1,435 | 1,474 | 1,412 | 1,443 | 19 | +1.33% | 22,243 | 3,210만 |
| 2026-07-14 | 1,361 | 1,449 | 1,361 | 1,424 | -25 | -1.73% | 129,187 | 1.84억 |
| 2026-07-13 | 1,548 | 1,548 | 1,431 | 1,449 | -99 | -6.40% | 63,991 | 9,272만 |
| 2026-07-10 | 1,530 | 1,585 | 1,525 | 1,548 | -11 | -0.71% | 57,887 | 8,961만 |
| 2026-07-09 | 1,550 | 1,621 | 1,547 | 1,559 | -72 | -4.41% | 75,637 | 1.18억 |
| 2026-07-08 | 1,670 | 1,684 | 1,550 | 1,631 | -49 | -2.92% | 99,094 | 1.62억 |
| 2026-07-07 | 1,701 | 1,830 | 1,670 | 1,680 | -78 | -4.44% | 82,065 | 1.38억 |
| 2026-07-06 | 1,817 | 1,830 | 1,731 | 1,758 | -59 | -3.25% | 71,636 | 1.26억 |
| 2026-07-03 | 1,848 | 1,863 | 1,803 | 1,817 | -14 | -0.76% | 49,594 | 9,011만 |
| 2026-07-02 | 1,860 | 1,884 | 1,801 | 1,831 | -29 | -1.56% | 62,503 | 1.14억 |
| 2026-07-01 | 1,833 | 1,880 | 1,832 | 1,860 | 10 | +0.54% | 62,292 | 1.16억 |
| 2026-06-30 | 1,800 | 1,850 | 1,775 | 1,850 | 37 | +2.04% | 32,046 | 5,929만 |
| 2026-06-29 | 1,762 | 1,849 | 1,728 | 1,813 | 36 | +2.03% | 81,559 | 1.48억 |
| 2026-06-26 | 1,825 | 1,839 | 1,756 | 1,777 | -48 | -2.63% | 138,007 | 2.45억 |
| 2026-06-25 | 1,905 | 1,905 | 1,772 | 1,825 | -51 | -2.72% | 179,527 | 3.28억 |
| 2026-06-24 | 1,790 | 1,889 | 1,788 | 1,876 | 86 | +4.80% | 179,632 | 3.37억 |
| 2026-06-23 | 1,750 | 1,890 | 1,750 | 1,790 | 12 | +0.67% | 389,505 | 6.97억 |
| 2026-06-22 | 1,740 | 1,878 | 1,718 | 1,778 | 32 | +1.83% | 214,029 | 3.81억 |
| 2026-06-19 | 1,813 | 1,875 | 1,740 | 1,746 | -67 | -3.70% | 87,273 | 1.52억 |
| 2026-06-18 | 1,775 | 1,870 | 1,655 | 1,813 | 73 | +4.20% | 213,044 | 3.86억 |
| 2026-06-17 | 1,684 | 2,055 | 1,684 | 1,740 | 88 | +5.33% | 1,163,188 | 20.24억 |
| 2026-06-16 | 1,772 | 1,772 | 1,630 | 1,652 | -112 | -6.35% | 113,596 | 1.88억 |
| 2026-06-15 | 1,680 | 1,764 | 1,665 | 1,764 | 84 | +5.00% | 67,090 | 1.18억 |
| 2026-06-12 | 1,613 | 1,694 | 1,595 | 1,680 | 53 | +3.26% | 49,106 | 8,250만 |
| 2026-06-11 | 1,623 | 1,660 | 1,600 | 1,627 | 4 | +0.25% | 31,011 | 5,045만 |
| 2026-06-10 | 1,617 | 1,679 | 1,581 | 1,623 | 9 | +0.56% | 76,770 | 1.25억 |
| 2026-06-09 | 1,615 | 1,728 | 1,614 | 1,614 | 0 | 0.00% | 92,225 | 1.49억 |
| 2026-06-08 | 1,572 | 1,635 | 1,502 | 1,614 | 6 | +0.37% | 102,750 | 1.66억 |
| 2026-06-05 | 1,770 | 1,770 | 1,595 | 1,608 | -147 | -8.38% | 75,688 | 1.22억 |
| 2026-06-04 | 1,800 | 1,863 | 1,654 | 1,755 | 18 | +1.04% | 309,730 | 5.44억 |
| 2026-06-02 | 1,551 | 1,748 | 1,551 | 1,737 | 139 | +8.70% | 252,554 | 4.39억 |
| 2026-06-01 | 1,510 | 1,660 | 1,510 | 1,598 | 88 | +5.83% | 219,809 | 3.51억 |
| 2026-05-29 | 1,551 | 1,580 | 1,457 | 1,510 | -54 | -3.45% | 105,664 | 1.6억 |
| 2026-05-28 | 1,575 | 1,597 | 1,547 | 1,564 | -3 | -0.19% | 70,074 | 1.1억 |
| 2026-05-27 | 1,576 | 1,630 | 1,554 | 1,567 | -64 | -3.92% | 67,754 | 1.06억 |
| 2026-05-26 | 1,638 | 1,659 | 1,625 | 1,631 | 0 | 0.00% | 58,939 | 9,613만 |
| 2026-05-22 | 1,574 | 1,645 | 1,574 | 1,631 | 44 | +2.77% | 65,295 | 1.06억 |
| 2026-05-21 | 1,587 | 1,655 | 1,531 | 1,587 | 0 | 0.00% | 64,400 | 1.02억 |
| 2026-05-20 | 1,634 | 1,635 | 1,551 | 1,587 | -38 | -2.34% | 64,807 | 1.03억 |
| 2026-05-19 | 1,574 | 1,660 | 1,574 | 1,625 | -18 | -1.10% | 122,000 | 1.98억 |
| 2026-05-18 | 1,650 | 1,662 | 1,603 | 1,643 | -31 | -1.85% | 77,027 | 1.27억 |
| 2026-05-15 | 1,715 | 1,715 | 1,600 | 1,674 | -43 | -2.50% | 156,171 | 2.61억 |
| 2026-05-14 | 1,676 | 1,735 | 1,675 | 1,717 | 27 | +1.60% | 86,957 | 1.49억 |
| 2026-05-13 | 1,670 | 1,724 | 1,666 | 1,690 | -18 | -1.05% | 115,634 | 1.95억 |
| 2026-05-12 | 1,768 | 1,813 | 1,682 | 1,708 | -60 | -3.39% | 296,777 | 5.07억 |
| 2026-05-11 | 1,859 | 1,859 | 1,768 | 1,768 | -91 | -4.90% | 154,127 | 2.72억 |
| 2026-05-08 | 1,888 | 1,888 | 1,829 | 1,859 | -5 | -0.27% | 85,405 | 1.59억 |
| 2026-05-07 | 1,913 | 1,952 | 1,856 | 1,864 | -49 | -2.56% | 223,009 | 4.16억 |
| 2026-05-06 | 2,000 | 2,000 | 1,890 | 1,913 | -62 | -3.14% | 286,826 | 5.49억 |
| 2026-05-04 | 2,050 | 2,065 | 1,930 | 1,975 | -75 | -3.66% | 526,550 | 10.4억 |
| 2026-04-30 | 2,170 | 2,195 | 2,050 | 2,050 | -175 | -7.87% | 313,545 | 6.43억 |
| 2026-04-29 | 2,230 | 2,265 | 2,060 | 2,225 | 15 | +0.68% | 762,807 | 16.97억 |
| 2026-04-28 | 1,962 | 2,360 | 1,962 | 2,210 | 248 | +12.64% | 5,624,418 | 124억 |
| 2026-04-27 | 1,935 | 1,964 | 1,900 | 1,962 | 40 | +2.08% | 128,054 | 2.51억 |
| 2026-04-24 | 1,946 | 1,959 | 1,900 | 1,922 | -12 | -0.62% | 75,122 | 1.44억 |
| 2026-04-23 | 1,876 | 1,964 | 1,876 | 1,934 | 58 | +3.09% | 153,085 | 2.96억 |
| 2026-04-22 | 1,896 | 1,911 | 1,865 | 1,876 | -37 | -1.93% | 89,576 | 1.68억 |
| 2026-04-21 | 1,898 | 1,945 | 1,872 | 1,913 | -8 | -0.42% | 200,830 | 3.84억 |
| 2026-04-20 | 1,865 | 1,976 | 1,850 | 1,921 | 61 | +3.28% | 602,149 | 11.57억 |
| 2026-04-17 | 1,944 | 1,944 | 1,824 | 1,860 | -11 | -0.59% | 120,272 | 2.24억 |
| 2026-04-16 | 1,782 | 1,913 | 1,782 | 1,871 | 94 | +5.29% | 332,398 | 6.22억 |
| 2026-04-15 | 1,740 | 1,780 | 1,740 | 1,777 | 30 | +1.72% | 68,786 | 1.22억 |
| 2026-04-14 | 1,798 | 1,798 | 1,710 | 1,747 | 1 | +0.06% | 281,026 | 4.91억 |
| 2026-04-13 | 1,805 | 1,805 | 1,741 | 1,746 | 9 | +0.52% | 138,766 | 2.42억 |
| 2026-04-10 | 1,791 | 1,808 | 1,724 | 1,737 | -13 | -0.74% | 348,534 | 6.05억 |
| 2026-04-09 | 1,654 | 1,940 | 1,639 | 1,750 | 96 | +5.80% | 3,436,323 | 60.14억 |
| 2026-04-08 | 1,595 | 1,749 | 1,581 | 1,654 | 69 | +4.35% | 147,481 | 2.44억 |
| 2026-04-07 | 1,601 | 1,623 | 1,576 | 1,585 | -29 | -1.80% | 34,687 | 5,498만 |
| 2026-04-06 | 1,610 | 1,634 | 1,595 | 1,614 | -6 | -0.37% | 33,699 | 5,439만 |
| 2026-04-03 | 1,634 | 1,797 | 1,619 | 1,620 | 35 | +2.21% | 259,705 | 4.21억 |
| 2026-04-02 | 1,616 | 1,645 | 1,585 | 1,585 | -28 | -1.74% | 18,224 | 2,889만 |
| 2026-04-01 | 1,581 | 1,613 | 1,581 | 1,613 | 32 | +2.02% | 11,017 | 1,777만 |
| 2026-03-31 | 1,585 | 1,642 | 1,558 | 1,581 | -27 | -1.68% | 39,537 | 6,251만 |
| 2026-03-30 | 1,587 | 1,625 | 1,580 | 1,608 | -19 | -1.17% | 17,248 | 2,773만 |
| 2026-03-27 | 1,658 | 1,658 | 1,604 | 1,627 | — | — | 17,277 | 2,811만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)