금양그린파워
282720KOSDAQ· 전문직별 공사업7,400원-170 (-2.25%)마감
52주 위치
6,20020,2009%신고가 대비 -63.37%
- 시가총액
- 897억
- PBR
- 0.81
- EPS(TTM)
- -77원
- BPS
- 9,159원
- 자사주비율
- 0.02%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +3.9% | -5.2% | -55.3% | -34.2% | -26.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 7,610 | 7,770 | 7,400 | 7,400 | -170 | -2.25% | 12,554 | 9,290만 |
| 2026-09-18 | 7,450 | 7,740 | 7,450 | 7,570 | 120 | +1.61% | 18,485 | 1.4억 |
| 2026-09-17 | 7,490 | 7,490 | 7,330 | 7,450 | 170 | +2.34% | 7,843 | 5,843만 |
| 2026-09-16 | 7,530 | 7,680 | 7,260 | 7,280 | -240 | -3.19% | 19,891 | 1.45억 |
| 2026-09-15 | 7,430 | 7,570 | 7,410 | 7,520 | 40 | +0.53% | 15,891 | 1.2억 |
| 2026-09-14 | 7,630 | 7,670 | 7,350 | 7,480 | -150 | -1.97% | 18,629 | 1.39억 |
| 2026-09-11 | 7,600 | 7,750 | 7,540 | 7,630 | 30 | +0.39% | 23,356 | 1.78억 |
| 2026-09-10 | 7,600 | 7,660 | 7,450 | 7,600 | -40 | -0.52% | 17,744 | 1.35억 |
| 2026-09-09 | 7,540 | 7,760 | 7,440 | 7,640 | 240 | +3.24% | 42,271 | 3.23억 |
| 2026-09-08 | 7,350 | 7,500 | 7,350 | 7,400 | 50 | +0.68% | 11,344 | 8,395만 |
| 2026-09-07 | 7,380 | 7,480 | 7,250 | 7,350 | -10 | -0.14% | 10,985 | 8,074만 |
| 2026-09-04 | 7,300 | 7,480 | 7,300 | 7,360 | 100 | +1.38% | 3,722 | 2,739만 |
| 2026-09-03 | 7,330 | 7,440 | 7,210 | 7,260 | -70 | -0.95% | 13,256 | 9,624만 |
| 2026-09-02 | 7,410 | 7,490 | 7,320 | 7,330 | -180 | -2.40% | 13,619 | 9,983만 |
| 2026-09-01 | 7,540 | 7,830 | 7,410 | 7,510 | -100 | -1.31% | 12,454 | 9,353만 |
| 2026-08-31 | 7,670 | 7,780 | 7,490 | 7,610 | -170 | -2.19% | 13,555 | 1.03억 |
| 2026-08-28 | 7,660 | 7,860 | 7,660 | 7,780 | -90 | -1.14% | 24,147 | 1.88억 |
| 2026-08-27 | 7,550 | 7,980 | 7,550 | 7,870 | 330 | +4.38% | 29,043 | 2.29억 |
| 2026-08-26 | 7,450 | 7,730 | 7,450 | 7,540 | 90 | +1.21% | 25,824 | 1.95억 |
| 2026-08-25 | 7,110 | 7,460 | 6,900 | 7,450 | 340 | +4.78% | 22,958 | 1.71억 |
| 2026-08-24 | 7,120 | 7,420 | 6,960 | 7,110 | -10 | -0.14% | 21,019 | 1.49억 |
| 2026-08-21 | 7,470 | 7,570 | 7,080 | 7,120 | -350 | -4.69% | 18,578 | 1.32억 |
| 2026-08-20 | 7,410 | 7,760 | 7,400 | 7,470 | 60 | +0.81% | 16,744 | 1.25억 |
| 2026-08-19 | 7,400 | 7,550 | 7,150 | 7,410 | -60 | -0.80% | 21,133 | 1.57억 |
| 2026-08-18 | 7,940 | 8,170 | 7,430 | 7,470 | -470 | -5.92% | 36,906 | 2.76억 |
| 2026-08-14 | 8,010 | 8,160 | 7,740 | 7,940 | -50 | -0.63% | 22,937 | 1.82억 |
| 2026-08-13 | 8,130 | 8,300 | 7,900 | 7,990 | -130 | -1.60% | 43,385 | 3.47억 |
| 2026-08-12 | 8,000 | 8,240 | 8,000 | 8,120 | 200 | +2.53% | 32,294 | 2.62억 |
| 2026-08-11 | 7,850 | 8,350 | 7,560 | 7,920 | -130 | -1.61% | 42,187 | 3.34억 |
| 2026-08-10 | 7,830 | 8,150 | 7,750 | 8,050 | 220 | +2.81% | 31,399 | 2.53억 |
| 2026-08-07 | 8,230 | 8,480 | 7,700 | 7,830 | -210 | -2.61% | 51,301 | 4.02억 |
| 2026-08-06 | 7,900 | 8,200 | 7,800 | 8,040 | -60 | -0.74% | 38,259 | 3.08억 |
| 2026-08-05 | 7,700 | 8,160 | 7,690 | 8,100 | 400 | +5.19% | 44,866 | 3.63억 |
| 2026-08-04 | 7,040 | 7,750 | 7,040 | 7,700 | 590 | +8.30% | 63,207 | 4.87억 |
| 2026-08-03 | 7,000 | 7,400 | 6,910 | 7,110 | 110 | +1.57% | 49,748 | 3.54억 |
| 2026-07-31 | 6,600 | 7,090 | 6,260 | 7,000 | 510 | +7.86% | 70,509 | 4.94억 |
| 2026-07-30 | 6,210 | 6,790 | 6,210 | 6,490 | 160 | +2.53% | 44,563 | 2.89억 |
| 2026-07-29 | 6,660 | 7,290 | 6,300 | 6,330 | -640 | -9.18% | 75,288 | 4.77억 |
| 2026-07-28 | 7,010 | 7,260 | 6,810 | 6,970 | -530 | -7.07% | 53,551 | 3.73억 |
| 2026-07-27 | 7,280 | 7,500 | 7,040 | 7,500 | 220 | +3.02% | 86,052 | 6.45억 |
| 2026-07-24 | 7,450 | 8,000 | 7,230 | 7,280 | -300 | -3.96% | 128,505 | 9.36억 |
| 2026-07-23 | 6,580 | 8,270 | 6,580 | 7,580 | 1,000 | +15.20% | 657,761 | 49.86억 |
| 2026-07-22 | 6,490 | 6,880 | 6,490 | 6,580 | 120 | +1.86% | 20,922 | 1.38억 |
| 2026-07-21 | 6,430 | 6,600 | 6,200 | 6,460 | -20 | -0.31% | 20,143 | 1.3억 |
| 2026-07-20 | 6,510 | 6,890 | 6,410 | 6,480 | -180 | -2.70% | 31,244 | 2.02억 |
| 2026-07-16 | 6,740 | 7,040 | 6,650 | 6,660 | -260 | -3.76% | 34,991 | 2.33억 |
| 2026-07-15 | 6,600 | 7,190 | 6,600 | 6,920 | 350 | +5.33% | 32,591 | 2.26억 |
| 2026-07-14 | 6,900 | 6,900 | 6,540 | 6,570 | -330 | -4.78% | 39,754 | 2.61억 |
| 2026-07-13 | 6,910 | 7,410 | 6,700 | 6,900 | -200 | -2.82% | 40,800 | 2.82억 |
| 2026-07-10 | 6,560 | 7,200 | 6,560 | 7,100 | 540 | +8.23% | 30,848 | 2.19억 |
| 2026-07-09 | 6,400 | 6,900 | 6,400 | 6,560 | -90 | -1.35% | 33,994 | 2.23억 |
| 2026-07-08 | 6,970 | 7,170 | 6,530 | 6,650 | -550 | -7.64% | 71,697 | 4.77억 |
| 2026-07-07 | 7,010 | 7,350 | 6,820 | 7,200 | -40 | -0.55% | 88,703 | 6.39억 |
| 2026-07-06 | 7,740 | 7,790 | 7,100 | 7,240 | -280 | -3.72% | 42,719 | 3.09억 |
| 2026-07-03 | 7,970 | 7,990 | 7,180 | 7,520 | -220 | -2.84% | 54,305 | 4.08억 |
| 2026-07-02 | 8,050 | 8,300 | 7,550 | 7,740 | -560 | -6.75% | 64,170 | 4.97억 |
| 2026-07-01 | 8,010 | 8,780 | 8,010 | 8,300 | 180 | +2.22% | 143,235 | 11.89억 |
| 2026-06-30 | 7,800 | 8,160 | 7,640 | 8,120 | 50 | +0.62% | 107,951 | 8.77억 |
| 2026-06-29 | 6,950 | 8,230 | 6,950 | 8,070 | 1,120 | +16.12% | 186,891 | 15.08억 |
| 2026-06-26 | 7,730 | 8,170 | 6,950 | 6,950 | -780 | -10.09% | 316,244 | 21.98억 |
| 2026-06-25 | 7,340 | 9,300 | 7,215 | 7,730 | 420 | +5.75% | 1,263,071 | 97.64억 |
| 2026-06-24 | 7,700 | 7,760 | 7,310 | 7,310 | -410 | -5.31% | 46,938 | 3.43억 |
| 2026-06-23 | 7,600 | 8,130 | 7,200 | 7,720 | 30 | +0.39% | 120,327 | 9.29억 |
| 2026-06-22 | 7,810 | 7,990 | 7,680 | 7,690 | -120 | -1.54% | 48,262 | 3.71억 |
| 2026-06-19 | 8,190 | 8,330 | 7,670 | 7,810 | -370 | -4.52% | 70,029 | 5.47억 |
| 2026-06-18 | 8,790 | 9,000 | 8,170 | 8,180 | -610 | -6.94% | 73,914 | 6.05억 |
| 2026-06-17 | 9,110 | 9,640 | 8,670 | 8,790 | -250 | -2.77% | 277,792 | 24.42억 |
| 2026-06-16 | 8,310 | 9,800 | 8,210 | 9,040 | 730 | +8.78% | 641,170 | 57.96억 |
| 2026-06-15 | 8,210 | 8,430 | 8,090 | 8,310 | 330 | +4.14% | 46,115 | 3.83억 |
| 2026-06-12 | 8,180 | 8,200 | 7,930 | 7,980 | 130 | +1.66% | 69,987 | 5.58억 |
| 2026-06-11 | 7,910 | 8,300 | 7,580 | 7,850 | -60 | -0.76% | 83,214 | 6.53억 |
| 2026-06-10 | 8,540 | 9,370 | 7,560 | 7,910 | 110 | +1.41% | 220 | 174만 |
| 2026-06-09 | 7,630 | 7,950 | 7,630 | 7,800 | 170 | +2.23% | 44,575 | 3.48억 |
| 2026-06-08 | 7,850 | 7,950 | 7,510 | 7,630 | -470 | -5.80% | 93,997 | 7.17억 |
| 2026-06-05 | 8,000 | 8,390 | 7,900 | 8,100 | -120 | -1.46% | 60,300 | 4.88억 |
| 2026-06-04 | 8,360 | 8,880 | 8,170 | 8,220 | -240 | -2.84% | 72,239 | 5.94억 |
| 2026-06-02 | 8,840 | 9,000 | 8,220 | 8,460 | -380 | -4.30% | 109,831 | 9.29억 |
| 2026-06-01 | 9,100 | 9,280 | 8,630 | 8,840 | -290 | -3.18% | 131,113 | 11.59억 |
| 2026-05-29 | 9,660 | 9,800 | 8,980 | 9,130 | -530 | -5.49% | 152,524 | 13.93억 |
| 2026-05-28 | 10,080 | 10,370 | 9,400 | 9,660 | -250 | -2.52% | 119,315 | 11.53억 |
| 2026-05-27 | 10,700 | 10,920 | 9,640 | 9,910 | -750 | -7.04% | 165,865 | 16.44억 |
| 2026-05-26 | 11,360 | 11,420 | 10,640 | 10,660 | -450 | -4.05% | 128,758 | 13.73억 |
| 2026-05-22 | 10,750 | 11,160 | 10,720 | 11,110 | 520 | +4.91% | 109,017 | 12.11억 |
| 2026-05-21 | 11,170 | 11,350 | 10,510 | 10,590 | -280 | -2.58% | 200,758 | 21.26억 |
| 2026-05-20 | 11,290 | 11,290 | 10,680 | 10,870 | -420 | -3.72% | 127,970 | 13.91억 |
| 2026-05-19 | 11,460 | 11,830 | 11,160 | 11,290 | -430 | -3.67% | 106,206 | 11.99억 |
| 2026-05-18 | 11,820 | 11,990 | 11,190 | 11,720 | -100 | -0.85% | 97,655 | 11.45억 |
| 2026-05-15 | 12,990 | 13,130 | 11,700 | 11,820 | -1,160 | -8.94% | 194,866 | 23.03억 |
| 2026-05-14 | 13,150 | 13,550 | 12,530 | 12,980 | 210 | +1.64% | 141,105 | 18.32억 |
| 2026-05-13 | 12,690 | 13,220 | 12,600 | 12,770 | -200 | -1.54% | 101,911 | 13.01억 |
| 2026-05-12 | 13,460 | 13,690 | 12,620 | 12,970 | -430 | -3.21% | 163,721 | 21.23억 |
| 2026-05-11 | 14,520 | 14,690 | 13,400 | 13,400 | -1,020 | -7.07% | 252,009 | 33.77억 |
| 2026-05-08 | 15,480 | 15,510 | 14,420 | 14,420 | -1,050 | -6.79% | 247,058 | 35.63억 |
| 2026-05-07 | 16,390 | 16,400 | 15,300 | 15,470 | -920 | -5.61% | 358,729 | 55.5억 |
| 2026-05-06 | 16,550 | 16,620 | 15,810 | 16,390 | -30 | -0.18% | 301,279 | 49.38억 |
| 2026-05-04 | 16,150 | 16,900 | 15,210 | 16,420 | 320 | +1.99% | 647,961 | 106억 |
| 2026-04-30 | 16,190 | 16,720 | 15,650 | 16,100 | 150 | +0.94% | 563,438 | 90.71억 |
| 2026-04-29 | 15,060 | 16,440 | 15,060 | 15,950 | 920 | +6.12% | 657,921 | 105억 |
| 2026-04-28 | 15,350 | 15,800 | 15,010 | 15,030 | -260 | -1.70% | 271,807 | 40.85억 |
| 2026-04-27 | 15,330 | 15,420 | 14,940 | 15,290 | -10 | -0.07% | 192,209 | 29.39억 |
| 2026-04-24 | 15,030 | 15,560 | 14,830 | 15,300 | 500 | +3.38% | 339,481 | 51.94억 |
| 2026-04-23 | 14,720 | 15,270 | 14,430 | 14,800 | 290 | +2.00% | 377,204 | 55.83억 |
| 2026-04-22 | 14,380 | 14,860 | 14,110 | 14,510 | 130 | +0.90% | 249,170 | 36.15억 |
| 2026-04-21 | 14,270 | 14,950 | 13,980 | 14,380 | 180 | +1.27% | 255,213 | 36.7억 |
| 2026-04-20 | 14,540 | 14,540 | 14,200 | 14,200 | -340 | -2.34% | 132,550 | 18.82억 |
| 2026-04-17 | 14,850 | 14,850 | 14,380 | 14,540 | -250 | -1.69% | 107,970 | 15.7억 |
| 2026-04-16 | 15,090 | 15,270 | 14,640 | 14,790 | 80 | +0.54% | 194,830 | 28.82억 |
| 2026-04-15 | 14,650 | 14,900 | 14,270 | 14,710 | 90 | +0.62% | 278,655 | 40.99억 |
| 2026-04-14 | 15,050 | 15,140 | 14,250 | 14,620 | -330 | -2.21% | 313,361 | 45.81억 |
| 2026-04-13 | 15,650 | 16,060 | 14,880 | 14,950 | -550 | -3.55% | 286,354 | 42.81억 |
| 2026-04-10 | 15,330 | 16,100 | 15,130 | 15,500 | 600 | +4.03% | 446,650 | 69.23억 |
| 2026-04-09 | 15,710 | 15,710 | 14,630 | 14,900 | -440 | -2.87% | 243,830 | 36.33억 |
| 2026-04-08 | 15,200 | 15,590 | 14,880 | 15,340 | 150 | +0.99% | 367,664 | 56.4억 |
| 2026-04-07 | 16,000 | 16,180 | 14,710 | 15,190 | -810 | -5.06% | 319,801 | 48.58억 |
| 2026-04-06 | 17,290 | 17,290 | 15,430 | 16,000 | -1,400 | -8.05% | 753,229 | 121억 |
| 2026-04-03 | 16,310 | 18,350 | 16,260 | 17,400 | 930 | +5.65% | 1,748,944 | 304억 |
| 2026-04-02 | 17,250 | 17,610 | 16,020 | 16,470 | -800 | -4.63% | 936,264 | 154억 |
| 2026-04-01 | 18,090 | 18,680 | 16,780 | 17,270 | -730 | -4.06% | 1,399,753 | 242억 |
| 2026-03-31 | 17,060 | 20,200 | 16,580 | 18,000 | 1,000 | +5.88% | 8,713,053 | 1,568억 |
| 2026-03-30 | 14,570 | 17,830 | 14,300 | 17,000 | — | — | 2,412,236 | 410억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)