신흥에스이씨
243840KOSDAQ· 전기장비 제조업5,710원+110 (+1.96%)전일 종가 2026-09-18
52주 위치
3,42512,29026%신고가 대비 -53.54%
- 시가총액
- 2,202억
- PER
- 11.31
- PBR
- 0.60
- EPS(TTM)
- 505원
- BPS
- 9,457원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +7.3% | -3.7% | -9.4% | +18.0% | +21.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,680 | 5,760 | 5,600 | 5,710 | 110 | +1.96% | 129,632 | 7.4억 |
| 2026-09-17 | 5,750 | 5,750 | 5,540 | 5,600 | -100 | -1.75% | 61,799 | 3.46억 |
| 2026-09-16 | 5,670 | 5,700 | 5,510 | 5,700 | 80 | +1.42% | 102,085 | 5.82억 |
| 2026-09-15 | 5,560 | 5,740 | 5,400 | 5,620 | 40 | +0.72% | 106,580 | 5.99억 |
| 2026-09-14 | 5,700 | 5,750 | 5,540 | 5,580 | -130 | -2.28% | 103,188 | 5.76억 |
| 2026-09-11 | 5,720 | 5,810 | 5,660 | 5,710 | -150 | -2.56% | 113,230 | 6.47억 |
| 2026-09-10 | 5,850 | 5,970 | 5,720 | 5,860 | -40 | -0.68% | 176,369 | 10.34억 |
| 2026-09-09 | 5,600 | 6,090 | 5,600 | 5,900 | 220 | +3.87% | 253,205 | 14.94억 |
| 2026-09-08 | 5,790 | 5,910 | 5,680 | 5,680 | 0 | 0.00% | 176,588 | 10.03억 |
| 2026-09-07 | 5,660 | 5,790 | 5,550 | 5,680 | 40 | +0.71% | 148,744 | 8.45억 |
| 2026-09-04 | 5,690 | 5,820 | 5,590 | 5,640 | 0 | 0.00% | 169,452 | 9.56억 |
| 2026-09-03 | 5,900 | 5,900 | 5,530 | 5,640 | -90 | -1.57% | 182,765 | 10.31억 |
| 2026-09-02 | 5,860 | 5,990 | 5,670 | 5,730 | -370 | -6.07% | 330,364 | 18.93억 |
| 2026-09-01 | 6,180 | 6,370 | 5,970 | 6,100 | -30 | -0.49% | 323,769 | 19.75억 |
| 2026-08-31 | 6,040 | 6,440 | 5,930 | 6,130 | 120 | +2.00% | 614,297 | 37.66억 |
| 2026-08-28 | 5,920 | 6,170 | 5,800 | 6,010 | -80 | -1.31% | 359,681 | 21.62억 |
| 2026-08-27 | 5,210 | 6,170 | 5,170 | 6,090 | 910 | +17.57% | 1,215,830 | 74.04억 |
| 2026-08-26 | 5,040 | 5,190 | 4,965 | 5,180 | 110 | +2.17% | 91,198 | 4.72억 |
| 2026-08-25 | 4,940 | 5,070 | 4,820 | 5,070 | 10 | +0.20% | 107,248 | 5.44억 |
| 2026-08-24 | 4,850 | 5,320 | 4,850 | 5,060 | 215 | +4.44% | 177,717 | 8.99억 |
| 2026-08-21 | 5,150 | 5,190 | 4,825 | 4,845 | -415 | -7.89% | 234,223 | 11.35억 |
| 2026-08-20 | 5,240 | 5,450 | 5,200 | 5,260 | 100 | +1.94% | 174,692 | 9.19억 |
| 2026-08-19 | 5,290 | 5,580 | 5,050 | 5,160 | -160 | -3.01% | 224,848 | 11.6억 |
| 2026-08-18 | 5,490 | 5,770 | 5,250 | 5,320 | -120 | -2.21% | 296,859 | 15.79억 |
| 2026-08-14 | 5,470 | 5,470 | 5,210 | 5,440 | 100 | +1.87% | 139,487 | 7.59억 |
| 2026-08-13 | 5,280 | 5,390 | 5,190 | 5,340 | 100 | +1.91% | 180,996 | 9.67억 |
| 2026-08-12 | 5,120 | 5,280 | 5,030 | 5,240 | 120 | +2.34% | 115,089 | 6.03억 |
| 2026-08-11 | 5,170 | 5,260 | 5,040 | 5,120 | -50 | -0.97% | 189,279 | 9.69억 |
| 2026-08-10 | 4,820 | 5,200 | 4,745 | 5,170 | 355 | +7.37% | 296,076 | 15.31억 |
| 2026-08-07 | 4,700 | 5,050 | 4,550 | 4,815 | 285 | +6.29% | 340,624 | 16.4억 |
| 2026-08-06 | 4,495 | 4,625 | 4,370 | 4,530 | 30 | +0.67% | 121,883 | 5.52억 |
| 2026-08-05 | 4,495 | 4,580 | 4,400 | 4,500 | 75 | +1.69% | 119,471 | 5.38억 |
| 2026-08-04 | 4,240 | 4,425 | 4,240 | 4,425 | 200 | +4.73% | 126,869 | 5.61억 |
| 2026-08-03 | 4,035 | 4,355 | 4,000 | 4,225 | 65 | +1.56% | 154,828 | 6.54억 |
| 2026-07-31 | 4,015 | 4,160 | 3,845 | 4,160 | 420 | +11.23% | 130,263 | 5.42억 |
| 2026-07-30 | 3,450 | 3,855 | 3,450 | 3,740 | 100 | +2.75% | 240,650 | 9억 |
| 2026-07-29 | 3,920 | 4,080 | 3,425 | 3,640 | -270 | -6.91% | 274,747 | 10억 |
| 2026-07-28 | 4,180 | 4,180 | 3,850 | 3,910 | -340 | -8.00% | 201,544 | 7.88억 |
| 2026-07-27 | 4,365 | 4,390 | 4,180 | 4,250 | 10 | +0.24% | 117,996 | 5.01억 |
| 2026-07-24 | 4,350 | 4,430 | 4,195 | 4,240 | -155 | -3.53% | 147,450 | 6.25억 |
| 2026-07-23 | 4,115 | 4,400 | 4,115 | 4,395 | 285 | +6.93% | 153,437 | 6.74억 |
| 2026-07-22 | 4,260 | 4,310 | 4,095 | 4,110 | -10 | -0.24% | 100,758 | 4.14억 |
| 2026-07-21 | 4,095 | 4,195 | 3,970 | 4,120 | 5 | +0.12% | 156,913 | 6.46억 |
| 2026-07-20 | 4,255 | 4,255 | 3,980 | 4,115 | -215 | -4.97% | 135,110 | 5.56억 |
| 2026-07-16 | 4,520 | 4,595 | 4,315 | 4,330 | -190 | -4.20% | 137,079 | 5.94억 |
| 2026-07-15 | 4,520 | 4,600 | 4,415 | 4,520 | 210 | +4.87% | 145,355 | 6.57억 |
| 2026-07-14 | 4,565 | 4,590 | 4,110 | 4,310 | -255 | -5.59% | 265,477 | 11.44억 |
| 2026-07-13 | 4,800 | 4,930 | 4,500 | 4,565 | -175 | -3.69% | 177,673 | 8.11억 |
| 2026-07-10 | 4,575 | 4,830 | 4,575 | 4,740 | 160 | +3.49% | 180,160 | 8.54억 |
| 2026-07-09 | 4,390 | 4,610 | 4,295 | 4,580 | 195 | +4.45% | 218,376 | 10억 |
| 2026-07-08 | 4,700 | 4,700 | 4,320 | 4,385 | -340 | -7.20% | 156,647 | 6.87억 |
| 2026-07-07 | 4,935 | 5,000 | 4,650 | 4,725 | -210 | -4.26% | 187,632 | 8.87억 |
| 2026-07-06 | 5,090 | 5,090 | 4,785 | 4,935 | -155 | -3.05% | 97,448 | 4.81억 |
| 2026-07-03 | 5,050 | 5,090 | 4,740 | 5,090 | 40 | +0.79% | 175,407 | 8.93억 |
| 2026-07-02 | 5,200 | 5,200 | 4,920 | 5,050 | -240 | -4.54% | 117,949 | 5.96억 |
| 2026-07-01 | 5,250 | 5,350 | 5,150 | 5,290 | 40 | +0.76% | 205,321 | 10.86억 |
| 2026-06-30 | 5,340 | 5,340 | 4,870 | 5,250 | -80 | -1.50% | 153,353 | 8.05억 |
| 2026-06-29 | 4,680 | 5,380 | 4,610 | 5,330 | 725 | +15.74% | 312,759 | 16.67억 |
| 2026-06-26 | 4,875 | 4,905 | 4,405 | 4,605 | -270 | -5.54% | 400,971 | 18.46억 |
| 2026-06-25 | 5,120 | 5,260 | 4,865 | 4,875 | -225 | -4.41% | 203,936 | 9.94억 |
| 2026-06-24 | 5,170 | 5,270 | 5,000 | 5,100 | -120 | -2.30% | 198,870 | 10.14억 |
| 2026-06-23 | 5,470 | 5,630 | 5,070 | 5,220 | -250 | -4.57% | 267,624 | 13.97억 |
| 2026-06-22 | 5,860 | 5,900 | 5,390 | 5,470 | -350 | -6.01% | 288,348 | 15.77억 |
| 2026-06-19 | 5,940 | 6,050 | 5,640 | 5,820 | -110 | -1.85% | 274,250 | 15.96억 |
| 2026-06-18 | 6,270 | 6,270 | 5,900 | 5,930 | -340 | -5.42% | 160,638 | 9.53억 |
| 2026-06-17 | 6,390 | 6,440 | 6,200 | 6,270 | -120 | -1.88% | 121,788 | 7.64억 |
| 2026-06-16 | 6,450 | 6,450 | 6,260 | 6,390 | 70 | +1.11% | 115,076 | 7.35억 |
| 2026-06-15 | 6,530 | 6,550 | 6,300 | 6,320 | 70 | +1.12% | 214,477 | 13.55억 |
| 2026-06-12 | 6,050 | 6,430 | 5,970 | 6,250 | 410 | +7.02% | 279,091 | 17.44억 |
| 2026-06-11 | 5,750 | 5,840 | 5,570 | 5,840 | 20 | +0.34% | 195,645 | 11.43억 |
| 2026-06-10 | 5,890 | 6,150 | 5,610 | 5,820 | -70 | -1.19% | 1,072 | 624만 |
| 2026-06-09 | 5,800 | 6,190 | 5,600 | 5,890 | 90 | +1.55% | 435,374 | 25.64억 |
| 2026-06-08 | 6,080 | 6,080 | 5,600 | 5,800 | -810 | -12.25% | 404,560 | 23.46억 |
| 2026-06-05 | 6,500 | 6,640 | 6,200 | 6,610 | 10 | +0.15% | 314,189 | 20.77억 |
| 2026-06-04 | 6,690 | 7,000 | 6,550 | 6,600 | -180 | -2.65% | 317,589 | 20.96억 |
| 2026-06-02 | 6,950 | 7,140 | 6,620 | 6,780 | -210 | -3.00% | 410,506 | 27.83억 |
| 2026-06-01 | 7,050 | 7,300 | 6,850 | 6,990 | -180 | -2.51% | 516,283 | 36.09억 |
| 2026-05-29 | 7,750 | 7,790 | 7,110 | 7,170 | -540 | -7.00% | 471,688 | 33.82억 |
| 2026-05-28 | 7,800 | 8,000 | 7,360 | 7,710 | 60 | +0.78% | 428,976 | 33.07억 |
| 2026-05-27 | 8,010 | 8,180 | 7,650 | 7,650 | -310 | -3.89% | 409,674 | 31.34억 |
| 2026-05-26 | 8,580 | 8,600 | 7,880 | 7,960 | -490 | -5.80% | 582,168 | 46.34억 |
| 2026-05-22 | 8,180 | 8,490 | 8,030 | 8,450 | 450 | +5.63% | 405,684 | 34.28억 |
| 2026-05-21 | 7,740 | 8,140 | 7,740 | 8,000 | 500 | +6.67% | 375,820 | 30.07억 |
| 2026-05-20 | 7,900 | 7,990 | 7,300 | 7,500 | -520 | -6.48% | 633,302 | 47.5억 |
| 2026-05-19 | 8,340 | 8,500 | 7,850 | 8,020 | -400 | -4.75% | 365,868 | 29.34억 |
| 2026-05-18 | 8,250 | 8,670 | 7,880 | 8,420 | 120 | +1.45% | 581,580 | 48.97억 |
| 2026-05-15 | 8,920 | 9,050 | 8,170 | 8,300 | -630 | -7.05% | 696,622 | 57.82억 |
| 2026-05-14 | 9,040 | 9,280 | 8,580 | 8,930 | 60 | +0.68% | 505,058 | 45.1억 |
| 2026-05-13 | 9,020 | 9,210 | 8,800 | 8,870 | -280 | -3.06% | 494,531 | 43.86억 |
| 2026-05-12 | 9,570 | 9,570 | 8,620 | 9,150 | -420 | -4.39% | 917,798 | 83.98억 |
| 2026-05-11 | 10,010 | 10,050 | 9,310 | 9,570 | -440 | -4.40% | 774,178 | 74.09억 |
| 2026-05-08 | 10,110 | 10,225 | 9,850 | 10,010 | -100 | -0.99% | 406,698 | 40.71억 |
| 2026-05-07 | 10,220 | 10,470 | 9,960 | 10,110 | -110 | -1.08% | 625,655 | 63.25억 |
| 2026-05-06 | 10,560 | 10,560 | 9,840 | 10,220 | -340 | -3.22% | 1,052,597 | 108억 |
| 2026-05-04 | 10,860 | 11,190 | 10,390 | 10,560 | 10 | +0.09% | 909,055 | 96억 |
| 2026-04-30 | 10,940 | 10,940 | 10,405 | 10,550 | -390 | -3.56% | 597,872 | 63.08억 |
| 2026-04-29 | 11,300 | 11,300 | 10,700 | 10,940 | -360 | -3.19% | 748,108 | 81.84억 |
| 2026-04-28 | 10,680 | 12,290 | 10,680 | 11,300 | 700 | +6.60% | 2,419,338 | 273억 |
| 2026-04-27 | 10,480 | 11,050 | 10,360 | 10,600 | 300 | +2.91% | 1,056,282 | 112억 |
| 2026-04-24 | 9,910 | 10,410 | 9,780 | 10,300 | 460 | +4.67% | 705,977 | 72.72억 |
| 2026-04-23 | 10,290 | 10,290 | 9,600 | 9,840 | -330 | -3.24% | 957,526 | 94.22억 |
| 2026-04-22 | 10,910 | 10,930 | 9,960 | 10,170 | -610 | -5.66% | 1,351,823 | 137억 |
| 2026-04-21 | 9,960 | 10,890 | 9,660 | 10,780 | 1,290 | +13.59% | 2,297,410 | 248억 |
| 2026-04-20 | 9,260 | 10,060 | 9,020 | 9,490 | 290 | +3.15% | 1,636,607 | 155억 |
| 2026-04-17 | 8,560 | 9,450 | 8,300 | 9,200 | 650 | +7.60% | 1,513,128 | 139억 |
| 2026-04-16 | 8,030 | 8,690 | 7,870 | 8,550 | 530 | +6.61% | 985,557 | 84.27억 |
| 2026-04-15 | 7,990 | 8,180 | 7,800 | 8,020 | 120 | +1.52% | 494,444 | 39.65억 |
| 2026-04-14 | 8,110 | 8,300 | 7,750 | 7,900 | -60 | -0.75% | 548,324 | 43.32억 |
| 2026-04-13 | 8,050 | 8,250 | 7,920 | 7,960 | -210 | -2.57% | 415,736 | 33.09억 |
| 2026-04-10 | 8,060 | 8,240 | 7,870 | 8,170 | 190 | +2.38% | 436,671 | 35.68억 |
| 2026-04-09 | 8,090 | 8,220 | 7,860 | 7,980 | -110 | -1.36% | 397,897 | 31.75억 |
| 2026-04-08 | 8,350 | 8,350 | 7,860 | 8,090 | 70 | +0.87% | 737,928 | 59.7억 |
| 2026-04-07 | 8,020 | 8,260 | 7,800 | 8,020 | 70 | +0.88% | 659,836 | 52.92억 |
| 2026-04-06 | 7,850 | 8,600 | 7,760 | 7,950 | 280 | +3.65% | 1,671,130 | 133억 |
| 2026-04-03 | 7,510 | 7,890 | 7,410 | 7,670 | 230 | +3.09% | 773,364 | 59.32억 |
| 2026-04-02 | 7,720 | 8,090 | 7,320 | 7,440 | -240 | -3.13% | 1,194,744 | 88.89억 |
| 2026-04-01 | 7,380 | 7,750 | 7,210 | 7,680 | 630 | +8.94% | 708,447 | 54.41억 |
| 2026-03-31 | 7,510 | 7,530 | 6,930 | 7,050 | -400 | -5.37% | 750,490 | 52.91억 |
| 2026-03-30 | 7,350 | 7,800 | 7,050 | 7,450 | 190 | +2.62% | 925,576 | 68.96억 |
| 2026-03-27 | 7,150 | 7,770 | 6,770 | 7,260 | — | — | 1,169,875 | 84.93억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)