강동씨앤엘
198440KOSDAQ· 비금속 광물제품 제조업1,768원-101 (-5.40%)전일 종가 2026-09-18
52주 위치
9102,93042%신고가 대비 -39.66%
- 시가총액
- 1,077억
- PER
- 160.73
- PBR
- 0.80
- EPS(TTM)
- 11원
- BPS
- 2,201원
- 자사주비율
- 0.08%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +42.6% | -4.9% | +67.6% | +62.5% | +36.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,898 | 1,935 | 1,768 | 1,768 | -101 | -5.40% | 1,463,354 | 25.87억 |
| 2026-09-17 | 1,919 | 1,933 | 1,860 | 1,869 | -41 | -2.15% | 802,777 | 15억 |
| 2026-09-16 | 1,855 | 1,977 | 1,821 | 1,910 | 89 | +4.89% | 2,483,445 | 47.43억 |
| 2026-09-15 | 1,927 | 1,956 | 1,821 | 1,821 | -97 | -5.06% | 1,542,446 | 28.09억 |
| 2026-09-14 | 2,020 | 2,130 | 1,872 | 1,918 | -157 | -7.57% | 2,001,059 | 38.38억 |
| 2026-09-11 | 2,060 | 2,115 | 2,000 | 2,075 | -45 | -2.12% | 2,184,581 | 45.33억 |
| 2026-09-10 | 2,255 | 2,395 | 2,040 | 2,120 | 35 | +1.68% | 10,074,074 | 214억 |
| 2026-09-09 | 1,920 | 2,165 | 1,862 | 2,085 | 163 | +8.48% | 9,616,681 | 201억 |
| 2026-09-08 | 1,931 | 2,185 | 1,821 | 1,922 | -48 | -2.44% | 8,414,374 | 162억 |
| 2026-09-07 | 1,969 | 2,005 | 1,900 | 1,970 | 7 | +0.36% | 2,588,241 | 50.99억 |
| 2026-09-04 | 2,095 | 2,140 | 1,895 | 1,963 | -132 | -6.30% | 3,179,476 | 62.41억 |
| 2026-09-03 | 2,275 | 2,310 | 1,985 | 2,095 | -40 | -1.87% | 12,070,322 | 253억 |
| 2026-09-02 | 2,025 | 2,225 | 1,950 | 2,135 | 0 | 0.00% | 11,969,647 | 256억 |
| 2026-09-01 | 2,000 | 2,255 | 1,850 | 2,135 | 399 | +22.98% | 35,320,452 | 754억 |
| 2026-08-31 | 1,335 | 1,736 | 1,304 | 1,736 | 400 | +29.94% | 3,547,054 | 61.58억 |
| 2026-08-28 | 1,325 | 1,394 | 1,293 | 1,336 | 19 | +1.44% | 1,363,563 | 18.22억 |
| 2026-08-27 | 1,306 | 1,340 | 1,290 | 1,317 | 23 | +1.78% | 345,709 | 4.55억 |
| 2026-08-26 | 1,282 | 1,330 | 1,265 | 1,294 | 0 | 0.00% | 382,607 | 4.95억 |
| 2026-08-25 | 1,270 | 1,338 | 1,205 | 1,294 | 39 | +3.11% | 405,078 | 5.24억 |
| 2026-08-24 | 1,255 | 1,317 | 1,218 | 1,255 | 0 | 0.00% | 406,205 | 5.1억 |
| 2026-08-21 | 1,360 | 1,419 | 1,255 | 1,255 | -120 | -8.73% | 1,467,520 | 18.42억 |
| 2026-08-20 | 1,287 | 1,519 | 1,238 | 1,375 | 107 | +8.44% | 4,501,618 | 61.9억 |
| 2026-08-19 | 1,201 | 1,290 | 1,171 | 1,268 | 28 | +2.26% | 304,442 | 3.86억 |
| 2026-08-18 | 1,262 | 1,308 | 1,230 | 1,240 | -22 | -1.74% | 511,495 | 6.34억 |
| 2026-08-14 | 1,292 | 1,330 | 1,260 | 1,262 | -28 | -2.17% | 470,550 | 5.94억 |
| 2026-08-13 | 1,368 | 1,430 | 1,290 | 1,290 | -89 | -6.45% | 1,463,241 | 18.88억 |
| 2026-08-12 | 1,352 | 1,626 | 1,275 | 1,379 | 25 | +1.85% | 6,525,511 | 89.99억 |
| 2026-08-11 | 1,176 | 1,461 | 1,132 | 1,354 | 192 | +16.52% | 5,174,319 | 70.06억 |
| 2026-08-10 | 1,182 | 1,233 | 1,120 | 1,162 | -39 | -3.25% | 746,876 | 8.68억 |
| 2026-08-07 | 1,159 | 1,230 | 1,137 | 1,201 | 56 | +4.89% | 896,300 | 10.76억 |
| 2026-08-06 | 1,114 | 1,199 | 1,074 | 1,145 | 45 | +4.09% | 1,204,286 | 13.79억 |
| 2026-08-05 | 1,124 | 1,190 | 1,091 | 1,100 | 28 | +2.61% | 723,671 | 7.96억 |
| 2026-08-04 | 1,050 | 1,097 | 1,010 | 1,072 | 22 | +2.10% | 492,387 | 5.28억 |
| 2026-08-03 | 1,099 | 1,118 | 1,050 | 1,050 | -49 | -4.46% | 468,654 | 4.92억 |
| 2026-07-31 | 1,130 | 1,158 | 1,030 | 1,099 | -30 | -2.66% | 1,216,199 | 13.37억 |
| 2026-07-30 | 1,055 | 1,209 | 1,010 | 1,129 | 149 | +15.20% | 4,928,529 | 55.64억 |
| 2026-07-29 | 1,019 | 1,149 | 910 | 980 | -39 | -3.83% | 1,103,080 | 10.81억 |
| 2026-07-28 | 1,087 | 1,087 | 1,000 | 1,019 | -74 | -6.77% | 580,313 | 5.91억 |
| 2026-07-27 | 1,121 | 1,141 | 1,060 | 1,093 | -17 | -1.53% | 468,249 | 5.12억 |
| 2026-07-24 | 1,207 | 1,210 | 1,101 | 1,110 | -98 | -8.11% | 658,040 | 7.3억 |
| 2026-07-23 | 1,188 | 1,235 | 1,156 | 1,208 | 33 | +2.81% | 658,037 | 7.95억 |
| 2026-07-22 | 1,257 | 1,280 | 1,150 | 1,175 | -60 | -4.86% | 1,300,842 | 15.28억 |
| 2026-07-21 | 1,270 | 1,387 | 1,230 | 1,235 | -24 | -1.91% | 2,746,151 | 33.91억 |
| 2026-07-20 | 1,300 | 1,429 | 1,242 | 1,259 | -69 | -5.20% | 1,545,316 | 19.46억 |
| 2026-07-16 | 1,456 | 1,470 | 1,317 | 1,328 | -152 | -10.27% | 1,049,921 | 13.94억 |
| 2026-07-15 | 1,511 | 1,587 | 1,465 | 1,480 | -26 | -1.73% | 1,294,044 | 19.15억 |
| 2026-07-14 | 1,620 | 1,720 | 1,456 | 1,506 | -119 | -7.32% | 2,197,077 | 33.09억 |
| 2026-07-13 | 1,899 | 1,990 | 1,615 | 1,625 | -292 | -15.23% | 3,081,522 | 50.07억 |
| 2026-07-10 | 1,736 | 2,060 | 1,735 | 1,917 | 178 | +10.24% | 8,563,186 | 164억 |
| 2026-07-09 | 1,882 | 1,981 | 1,694 | 1,739 | -181 | -9.43% | 4,517,960 | 78.57억 |
| 2026-07-08 | 1,764 | 2,130 | 1,613 | 1,920 | 119 | +6.61% | 17,400,588 | 334억 |
| 2026-07-07 | 1,592 | 2,060 | 1,527 | 1,801 | 211 | +13.27% | 19,891,384 | 358억 |
| 2026-07-06 | 1,640 | 1,769 | 1,480 | 1,590 | -48 | -2.93% | 4,257,610 | 67.7억 |
| 2026-07-03 | 1,617 | 1,776 | 1,500 | 1,638 | -32 | -1.92% | 2,557,085 | 41.89억 |
| 2026-07-02 | 1,849 | 1,900 | 1,486 | 1,670 | -312 | -15.74% | 3,925,755 | 65.56억 |
| 2026-07-01 | 1,607 | 2,045 | 1,504 | 1,982 | 407 | +25.84% | 13,630,007 | 270억 |
| 2026-06-30 | 1,891 | 1,892 | 1,534 | 1,575 | -227 | -12.60% | 7,974,899 | 126억 |
| 2026-06-29 | 1,560 | 2,100 | 1,560 | 1,802 | 183 | +11.30% | 12,472,216 | 225억 |
| 2026-06-26 | 1,650 | 1,807 | 1,378 | 1,619 | 84 | +5.47% | 10,484,911 | 170억 |
| 2026-06-25 | 1,990 | 2,180 | 1,520 | 1,535 | -630 | -29.10% | 10,491,810 | 161억 |
| 2026-06-24 | 2,665 | 2,770 | 2,155 | 2,165 | -145 | -6.28% | 16,094,184 | 348억 |
| 2026-06-23 | 2,050 | 2,700 | 1,962 | 2,310 | 190 | +8.96% | 34,666,163 | 801억 |
| 2026-06-22 | 2,830 | 2,930 | 1,943 | 2,120 | -295 | -12.22% | 37,317,480 | 791억 |
| 2026-06-19 | 2,170 | 2,415 | 2,140 | 2,415 | 556 | +29.91% | 8,037,407 | 194억 |
| 2026-06-18 | 1,700 | 1,859 | 1,531 | 1,859 | 429 | +30.00% | 18,139,717 | 337억 |
| 2026-06-17 | 1,111 | 1,430 | 1,081 | 1,430 | 330 | +30.00% | 8,126,896 | 116억 |
| 2026-06-16 | 1,206 | 1,234 | 1,100 | 1,100 | -80 | -6.78% | 459,489 | 5.05억 |
| 2026-06-15 | 1,140 | 1,229 | 1,069 | 1,180 | 90 | +8.26% | 923,109 | 10.89억 |
| 2026-06-12 | 1,031 | 1,100 | 1,026 | 1,090 | 40 | +3.81% | 217,302 | 2.37억 |
| 2026-06-11 | 1,101 | 1,133 | 1,012 | 1,050 | 29 | +2.84% | 232,621 | 2.44억 |
| 2026-06-10 | 987 | 1,085 | 959 | 1,021 | 33 | +3.34% | 190,553 | 1.95억 |
| 2026-06-09 | 964 | 999 | 959 | 988 | 24 | +2.49% | 15,961 | 1,577만 |
| 2026-06-08 | 983 | 985 | 947 | 964 | -41 | -4.08% | 35,659 | 3,438만 |
| 2026-06-05 | 1,009 | 1,012 | 955 | 1,005 | -4 | -0.40% | 73,395 | 7,376만 |
| 2026-06-04 | 980 | 1,016 | 950 | 1,009 | 9 | +0.90% | 61,045 | 6,159만 |
| 2026-06-02 | 964 | 1,011 | 945 | 1,000 | 31 | +3.20% | 209,074 | 2.09억 |
| 2026-06-01 | 1,018 | 1,018 | 941 | 969 | -49 | -4.81% | 58,988 | 5,716만 |
| 2026-05-29 | 995 | 1,030 | 911 | 1,018 | 23 | +2.31% | 218,405 | 2.22억 |
| 2026-05-28 | 1,015 | 1,015 | 970 | 995 | -15 | -1.49% | 102,958 | 1.02억 |
| 2026-05-27 | 1,039 | 1,039 | 1,004 | 1,010 | -23 | -2.23% | 68,657 | 6,934만 |
| 2026-05-26 | 1,035 | 1,044 | 1,017 | 1,033 | 5 | +0.49% | 65,037 | 6,718만 |
| 2026-05-22 | 1,023 | 1,030 | 1,015 | 1,028 | 5 | +0.49% | 46,077 | 4,737만 |
| 2026-05-21 | 1,022 | 1,055 | 1,021 | 1,023 | 5 | +0.49% | 40,794 | 4,173만 |
| 2026-05-20 | 1,025 | 1,028 | 1,015 | 1,018 | -3 | -0.29% | 37,976 | 3,866만 |
| 2026-05-19 | 1,048 | 1,048 | 1,012 | 1,021 | -17 | -1.64% | 59,857 | 6,111만 |
| 2026-05-18 | 1,030 | 1,079 | 1,003 | 1,038 | -2 | -0.19% | 52,439 | 5,443만 |
| 2026-05-15 | 1,050 | 1,099 | 1,030 | 1,040 | -6 | -0.57% | 72,579 | 7,548만 |
| 2026-05-14 | 1,027 | 1,052 | 1,016 | 1,046 | 20 | +1.95% | 62,821 | 6,571만 |
| 2026-05-13 | 1,020 | 1,043 | 1,020 | 1,026 | -4 | -0.39% | 80,887 | 8,299만 |
| 2026-05-12 | 1,053 | 1,063 | 1,028 | 1,030 | -23 | -2.18% | 87,658 | 9,029만 |
| 2026-05-11 | 1,071 | 1,072 | 1,051 | 1,053 | -19 | -1.77% | 90,053 | 9,483만 |
| 2026-05-08 | 1,080 | 1,090 | 1,065 | 1,072 | -8 | -0.74% | 49,591 | 5,316만 |
| 2026-05-07 | 1,089 | 1,098 | 1,070 | 1,080 | -9 | -0.83% | 41,381 | 4,469만 |
| 2026-05-06 | 1,145 | 1,156 | 1,086 | 1,089 | -56 | -4.89% | 195,599 | 2.13억 |
| 2026-05-04 | 1,195 | 1,195 | 1,144 | 1,145 | -50 | -4.18% | 123,231 | 1.41억 |
| 2026-04-30 | 1,206 | 1,206 | 1,167 | 1,195 | -11 | -0.91% | 52,868 | 6,318만 |
| 2026-04-29 | 1,213 | 1,213 | 1,183 | 1,206 | 5 | +0.42% | 30,528 | 3,682만 |
| 2026-04-28 | 1,205 | 1,205 | 1,192 | 1,201 | 7 | +0.59% | 38,407 | 4,613만 |
| 2026-04-27 | 1,197 | 1,230 | 1,176 | 1,194 | 8 | +0.67% | 72,446 | 8,650만 |
| 2026-04-24 | 1,182 | 1,198 | 1,172 | 1,186 | -6 | -0.50% | 94,325 | 1.12억 |
| 2026-04-23 | 1,210 | 1,210 | 1,181 | 1,192 | -11 | -0.91% | 40,393 | 4,815만 |
| 2026-04-22 | 1,228 | 1,229 | 1,186 | 1,203 | -2 | -0.17% | 59,594 | 7,169만 |
| 2026-04-21 | 1,190 | 1,247 | 1,187 | 1,205 | 9 | +0.75% | 119,917 | 1.44억 |
| 2026-04-20 | 1,209 | 1,209 | 1,183 | 1,196 | -13 | -1.08% | 26,406 | 3,158만 |
| 2026-04-17 | 1,230 | 1,230 | 1,190 | 1,209 | -21 | -1.71% | 85,083 | 1.03억 |
| 2026-04-16 | 1,235 | 1,245 | 1,219 | 1,230 | -5 | -0.40% | 58,438 | 7,188만 |
| 2026-04-15 | 1,310 | 1,311 | 1,215 | 1,235 | 16 | +1.31% | 252,155 | 3.11억 |
| 2026-04-14 | 1,178 | 1,225 | 1,171 | 1,219 | 41 | +3.48% | 124,201 | 1.51억 |
| 2026-04-13 | 1,190 | 1,190 | 1,165 | 1,178 | -12 | -1.01% | 61,087 | 7,196만 |
| 2026-04-10 | 1,161 | 1,199 | 1,161 | 1,190 | 20 | +1.71% | 75,522 | 8,987만 |
| 2026-04-09 | 1,176 | 1,200 | 1,146 | 1,170 | -10 | -0.85% | 98,864 | 1.16억 |
| 2026-04-08 | 1,131 | 1,227 | 1,113 | 1,180 | 59 | +5.26% | 335,711 | 3.96억 |
| 2026-04-07 | 1,134 | 1,140 | 1,119 | 1,121 | -13 | -1.15% | 33,337 | 3,737만 |
| 2026-04-06 | 1,120 | 1,134 | 1,103 | 1,134 | 14 | +1.25% | 48,643 | 5,516만 |
| 2026-04-03 | 1,082 | 1,120 | 1,078 | 1,120 | 40 | +3.70% | 24,520 | 2,746만 |
| 2026-04-02 | 1,137 | 1,137 | 1,079 | 1,080 | -54 | -4.76% | 86,666 | 9,360만 |
| 2026-04-01 | 1,127 | 1,148 | 1,106 | 1,134 | 11 | +0.98% | 67,655 | 7,672만 |
| 2026-03-31 | 1,096 | 1,127 | 1,086 | 1,123 | 18 | +1.63% | 95,513 | 1.07억 |
| 2026-03-30 | 1,089 | 1,106 | 1,078 | 1,105 | 12 | +1.10% | 69,482 | 7,678만 |
| 2026-03-27 | 1,093 | 1,100 | 1,050 | 1,093 | — | — | 57,541 | 6,289만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)