스톰테크
352090KOSDAQ· 고무 및 플라스틱제품 제조업3,690원+30 (+0.82%)마감
52주 위치
3,3304,20041%신고가 대비 -12.14%
- 시가총액
- 992억
- PER
- 7.31
- PBR
- 1.07
- EPS(TTM)
- 505원
- BPS
- 3,463원
- 배당수익률
- 12.20%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +3.4% | +3.1% | +3.1% | +1.4% | -3.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 3,690 | 3,690 | 3,605 | 3,690 | 30 | +0.82% | 12,502 | 4,613만 |
| 2026-09-18 | 3,670 | 3,690 | 3,630 | 3,660 | 0 | 0.00% | 12,671 | 4,638만 |
| 2026-09-17 | 3,630 | 3,695 | 3,610 | 3,660 | 10 | +0.27% | 28,554 | 1.05억 |
| 2026-09-16 | 3,610 | 3,700 | 3,600 | 3,650 | 50 | +1.39% | 27,370 | 9,990만 |
| 2026-09-15 | 3,710 | 3,710 | 3,600 | 3,600 | -110 | -2.96% | 58,039 | 2.09억 |
| 2026-09-14 | 3,665 | 3,740 | 3,605 | 3,710 | -10 | -0.27% | 67,370 | 2.5억 |
| 2026-09-11 | 3,705 | 3,800 | 3,650 | 3,720 | 0 | 0.00% | 32,063 | 1.19억 |
| 2026-09-10 | 3,725 | 3,725 | 3,655 | 3,720 | 5 | +0.13% | 10,687 | 3,976만 |
| 2026-09-09 | 3,710 | 3,735 | 3,660 | 3,715 | 5 | +0.13% | 14,791 | 5,495만 |
| 2026-09-08 | 3,710 | 3,720 | 3,645 | 3,710 | 0 | 0.00% | 22,730 | 8,433만 |
| 2026-09-07 | 3,650 | 3,730 | 3,625 | 3,710 | 25 | +0.68% | 26,213 | 9,725만 |
| 2026-09-04 | 3,650 | 3,690 | 3,630 | 3,685 | -15 | -0.41% | 23,645 | 8,713만 |
| 2026-09-03 | 3,680 | 3,700 | 3,620 | 3,700 | 20 | +0.54% | 33,151 | 1.23억 |
| 2026-09-02 | 3,670 | 3,695 | 3,600 | 3,680 | 5 | +0.14% | 14,747 | 5,427만 |
| 2026-09-01 | 3,720 | 3,720 | 3,630 | 3,675 | 0 | 0.00% | 26,161 | 9,614만 |
| 2026-08-31 | 3,675 | 3,690 | 3,560 | 3,675 | 0 | 0.00% | 21,590 | 7,934만 |
| 2026-08-28 | 3,680 | 3,680 | 3,645 | 3,675 | 10 | +0.27% | 10,221 | 3,756만 |
| 2026-08-27 | 3,680 | 3,685 | 3,635 | 3,665 | 10 | +0.27% | 15,101 | 5,535만 |
| 2026-08-26 | 3,640 | 3,680 | 3,600 | 3,655 | 15 | +0.41% | 11,186 | 4,088만 |
| 2026-08-25 | 3,630 | 3,640 | 3,550 | 3,640 | 40 | +1.11% | 23,367 | 8,506만 |
| 2026-08-24 | 3,550 | 3,600 | 3,550 | 3,600 | 30 | +0.84% | 27,037 | 9,733만 |
| 2026-08-21 | 3,590 | 3,590 | 3,530 | 3,570 | -25 | -0.70% | 11,173 | 3,989만 |
| 2026-08-20 | 3,560 | 3,635 | 3,540 | 3,595 | 35 | +0.98% | 32,468 | 1.17억 |
| 2026-08-19 | 3,560 | 3,595 | 3,520 | 3,560 | -35 | -0.97% | 16,977 | 6,044만 |
| 2026-08-18 | 3,590 | 3,615 | 3,550 | 3,595 | 70 | +1.99% | 42,318 | 1.52억 |
| 2026-08-14 | 3,560 | 3,560 | 3,505 | 3,525 | -25 | -0.70% | 40,635 | 1.43억 |
| 2026-08-13 | 3,520 | 3,580 | 3,505 | 3,550 | -5 | -0.14% | 39,920 | 1.42억 |
| 2026-08-12 | 3,675 | 3,680 | 3,540 | 3,555 | -120 | -3.27% | 64,646 | 2.3억 |
| 2026-08-11 | 3,700 | 3,740 | 3,615 | 3,675 | -135 | -3.54% | 82,181 | 3.02억 |
| 2026-08-10 | 3,685 | 3,815 | 3,685 | 3,810 | 110 | +2.97% | 106,034 | 4.04억 |
| 2026-08-07 | 3,685 | 3,825 | 3,675 | 3,700 | 45 | +1.23% | 99,576 | 3.68억 |
| 2026-08-06 | 3,640 | 3,660 | 3,605 | 3,655 | 35 | +0.97% | 26,241 | 9,591만 |
| 2026-08-05 | 3,585 | 3,630 | 3,565 | 3,620 | 35 | +0.98% | 25,811 | 9,344만 |
| 2026-08-04 | 3,500 | 3,600 | 3,500 | 3,585 | 40 | +1.13% | 16,032 | 5,747만 |
| 2026-08-03 | 3,555 | 3,605 | 3,460 | 3,545 | -10 | -0.28% | 34,716 | 1.23억 |
| 2026-07-31 | 3,500 | 3,560 | 3,500 | 3,555 | 40 | +1.14% | 11,554 | 4,107만 |
| 2026-07-30 | 3,405 | 3,545 | 3,405 | 3,515 | 60 | +1.74% | 36,969 | 1.3억 |
| 2026-07-29 | 3,430 | 3,550 | 3,350 | 3,455 | 25 | +0.73% | 65,658 | 2.27억 |
| 2026-07-28 | 3,500 | 3,535 | 3,420 | 3,430 | -105 | -2.97% | 53,427 | 1.83억 |
| 2026-07-27 | 3,520 | 3,550 | 3,460 | 3,535 | 5 | +0.14% | 19,107 | 6,754만 |
| 2026-07-24 | 3,500 | 3,535 | 3,470 | 3,530 | -15 | -0.42% | 25,335 | 8,943만 |
| 2026-07-23 | 3,540 | 3,560 | 3,500 | 3,545 | 5 | +0.14% | 14,815 | 5,252만 |
| 2026-07-22 | 3,580 | 3,580 | 3,475 | 3,540 | 25 | +0.71% | 15,670 | 5,547만 |
| 2026-07-21 | 3,450 | 3,535 | 3,440 | 3,515 | 20 | +0.57% | 16,192 | 5,691만 |
| 2026-07-20 | 3,545 | 3,545 | 3,450 | 3,495 | -50 | -1.41% | 21,626 | 7,558만 |
| 2026-07-16 | 3,565 | 3,570 | 3,525 | 3,545 | 0 | 0.00% | 6,180 | 2,191만 |
| 2026-07-15 | 3,580 | 3,580 | 3,485 | 3,545 | 45 | +1.29% | 23,205 | 8,226만 |
| 2026-07-14 | 3,490 | 3,590 | 3,415 | 3,500 | -15 | -0.43% | 88,192 | 3.09억 |
| 2026-07-13 | 3,575 | 3,610 | 3,480 | 3,515 | -55 | -1.54% | 12,335 | 4,336만 |
| 2026-07-10 | 3,495 | 3,600 | 3,495 | 3,570 | 85 | +2.44% | 17,398 | 6,211만 |
| 2026-07-09 | 3,600 | 3,600 | 3,455 | 3,485 | -25 | -0.71% | 6,343 | 2,211만 |
| 2026-07-08 | 3,545 | 3,575 | 3,455 | 3,510 | -50 | -1.40% | 15,034 | 5,277만 |
| 2026-07-07 | 3,600 | 3,600 | 3,475 | 3,560 | -15 | -0.42% | 11,662 | 4,152만 |
| 2026-07-06 | 3,455 | 3,660 | 3,405 | 3,575 | -15 | -0.42% | 44,090 | 1.58억 |
| 2026-07-03 | 3,470 | 3,595 | 3,470 | 3,590 | 100 | +2.87% | 25,491 | 9,151만 |
| 2026-07-02 | 3,580 | 3,580 | 3,490 | 3,490 | -75 | -2.10% | 9,431 | 3,291만 |
| 2026-07-01 | 3,470 | 3,605 | 3,470 | 3,565 | 0 | 0.00% | 6,404 | 2,283만 |
| 2026-06-30 | 3,580 | 3,580 | 3,535 | 3,565 | 0 | 0.00% | 12,879 | 4,591만 |
| 2026-06-29 | 3,490 | 3,565 | 3,420 | 3,565 | 145 | +4.24% | 20,074 | 7,156만 |
| 2026-06-26 | 3,440 | 3,440 | 3,355 | 3,420 | -20 | -0.58% | 35,098 | 1.2억 |
| 2026-06-25 | 3,560 | 3,560 | 3,400 | 3,440 | -15 | -0.43% | 23,159 | 7,967만 |
| 2026-06-24 | 3,560 | 3,560 | 3,400 | 3,455 | 10 | +0.29% | 48,725 | 1.68억 |
| 2026-06-23 | 3,550 | 3,550 | 3,415 | 3,445 | -105 | -2.96% | 119,062 | 4.1억 |
| 2026-06-22 | 3,550 | 3,555 | 3,470 | 3,550 | -30 | -0.84% | 34,658 | 1.23억 |
| 2026-06-19 | 3,555 | 3,640 | 3,455 | 3,580 | 25 | +0.70% | 55,651 | 1.99억 |
| 2026-06-18 | 3,655 | 3,655 | 3,505 | 3,555 | -105 | -2.87% | 41,177 | 1.46억 |
| 2026-06-17 | 3,660 | 3,680 | 3,615 | 3,660 | 0 | 0.00% | 40,128 | 1.47억 |
| 2026-06-16 | 3,605 | 3,675 | 3,600 | 3,660 | 25 | +0.69% | 38,294 | 1.4억 |
| 2026-06-15 | 3,615 | 3,640 | 3,570 | 3,635 | 20 | +0.55% | 28,734 | 1.04억 |
| 2026-06-12 | 3,590 | 3,665 | 3,535 | 3,615 | 35 | +0.98% | 38,922 | 1.41억 |
| 2026-06-11 | 3,590 | 3,645 | 3,545 | 3,580 | -10 | -0.28% | 16,994 | 6,084만 |
| 2026-06-10 | 3,565 | 3,640 | 3,510 | 3,590 | 25 | +0.70% | 29,426 | 1.06억 |
| 2026-06-09 | 3,545 | 3,680 | 3,500 | 3,565 | 25 | +0.71% | 32,216 | 1.15억 |
| 2026-06-08 | 3,560 | 3,560 | 3,430 | 3,540 | -30 | -0.84% | 63,088 | 2.23억 |
| 2026-06-05 | 3,615 | 3,615 | 3,475 | 3,570 | -40 | -1.11% | 49,120 | 1.75억 |
| 2026-06-04 | 3,625 | 3,630 | 3,545 | 3,610 | -15 | -0.41% | 16,877 | 6,093만 |
| 2026-06-02 | 3,650 | 3,650 | 3,500 | 3,625 | 25 | +0.69% | 60,668 | 2.2억 |
| 2026-06-01 | 3,710 | 3,710 | 3,560 | 3,600 | -95 | -2.57% | 81,400 | 2.93억 |
| 2026-05-29 | 3,700 | 3,715 | 3,615 | 3,695 | -5 | -0.14% | 31,904 | 1.18억 |
| 2026-05-28 | 3,635 | 3,700 | 3,580 | 3,700 | 30 | +0.82% | 52,620 | 1.95억 |
| 2026-05-27 | 3,740 | 3,765 | 3,555 | 3,670 | -50 | -1.34% | 56,246 | 2.06억 |
| 2026-05-26 | 3,760 | 3,850 | 3,665 | 3,720 | -65 | -1.72% | 65,346 | 2.43억 |
| 2026-05-22 | 3,710 | 3,875 | 3,705 | 3,785 | 75 | +2.02% | 25,816 | 9,771만 |
| 2026-05-21 | 3,685 | 3,735 | 3,670 | 3,710 | 40 | +1.09% | 29,730 | 1.1억 |
| 2026-05-20 | 3,770 | 3,770 | 3,625 | 3,670 | -100 | -2.65% | 69,943 | 2.57억 |
| 2026-05-19 | 3,810 | 3,825 | 3,720 | 3,770 | -40 | -1.05% | 52,475 | 1.98억 |
| 2026-05-18 | 3,775 | 3,820 | 3,670 | 3,810 | 35 | +0.93% | 50,033 | 1.91억 |
| 2026-05-15 | 3,835 | 3,860 | 3,750 | 3,775 | -60 | -1.56% | 59,260 | 2.24억 |
| 2026-05-14 | 3,780 | 3,920 | 3,760 | 3,835 | 60 | +1.59% | 24,043 | 9,220만 |
| 2026-05-13 | 3,930 | 3,950 | 3,775 | 3,775 | -190 | -4.79% | 86,686 | 3.27억 |
| 2026-05-12 | 4,005 | 4,200 | 3,865 | 3,965 | 0 | 0.00% | 475,637 | 18.86억 |
| 2026-05-11 | 3,800 | 3,970 | 3,710 | 3,965 | 185 | +4.89% | 239,946 | 9.51억 |
| 2026-05-08 | 3,740 | 3,790 | 3,700 | 3,780 | 40 | +1.07% | 18,793 | 7,104만 |
| 2026-05-07 | 3,740 | 3,805 | 3,710 | 3,740 | 0 | 0.00% | 33,341 | 1.25억 |
| 2026-05-06 | 3,830 | 3,835 | 3,720 | 3,740 | -70 | -1.84% | 72,239 | 2.7억 |
| 2026-05-04 | 3,835 | 3,895 | 3,805 | 3,810 | -55 | -1.42% | 58,742 | 2.24억 |
| 2026-04-30 | 3,885 | 3,890 | 3,830 | 3,865 | -20 | -0.51% | 64,266 | 2.48억 |
| 2026-04-29 | 3,895 | 3,895 | 3,830 | 3,885 | 20 | +0.52% | 45,809 | 1.78억 |
| 2026-04-28 | 3,885 | 3,885 | 3,815 | 3,865 | 10 | +0.26% | 79,107 | 3.06억 |
| 2026-04-27 | 3,840 | 3,890 | 3,820 | 3,855 | -15 | -0.39% | 57,704 | 2.22억 |
| 2026-04-24 | 3,800 | 3,880 | 3,780 | 3,870 | 70 | +1.84% | 82,472 | 3.19억 |
| 2026-04-23 | 3,800 | 3,820 | 3,575 | 3,800 | 0 | 0.00% | 64,194 | 2.44억 |
| 2026-04-22 | 3,820 | 3,840 | 3,780 | 3,800 | -20 | -0.52% | 39,811 | 1.51억 |
| 2026-04-21 | 3,800 | 3,820 | 3,760 | 3,820 | 25 | +0.66% | 79,224 | 3.03억 |
| 2026-04-20 | 3,760 | 3,795 | 3,725 | 3,795 | 35 | +0.93% | 55,715 | 2.11억 |
| 2026-04-17 | 3,725 | 3,765 | 3,725 | 3,760 | 15 | +0.40% | 31,255 | 1.18억 |
| 2026-04-16 | 3,720 | 3,755 | 3,717 | 3,745 | 25 | +0.67% | 33,542 | 1.26억 |
| 2026-04-15 | 3,725 | 3,725 | 3,685 | 3,720 | 5 | +0.13% | 42,675 | 1.59억 |
| 2026-04-14 | 3,715 | 3,780 | 3,700 | 3,715 | -25 | -0.67% | 63,599 | 2.36억 |
| 2026-04-13 | 3,645 | 3,750 | 3,645 | 3,740 | 60 | +1.63% | 71,466 | 2.67억 |
| 2026-04-10 | 3,645 | 3,690 | 3,645 | 3,680 | 35 | +0.96% | 28,863 | 1.06억 |
| 2026-04-09 | 3,655 | 3,655 | 3,610 | 3,645 | -5 | -0.14% | 47,165 | 1.72억 |
| 2026-04-08 | 3,625 | 3,680 | 3,620 | 3,650 | 25 | +0.69% | 64,584 | 2.36억 |
| 2026-04-07 | 3,630 | 3,660 | 3,610 | 3,625 | 0 | 0.00% | 23,789 | 8,624만 |
| 2026-04-06 | 3,635 | 3,635 | 3,510 | 3,625 | 5 | +0.14% | 28,501 | 1.03억 |
| 2026-04-03 | 3,625 | 3,635 | 3,590 | 3,620 | 15 | +0.42% | 27,459 | 9,940만 |
| 2026-04-02 | 3,625 | 3,625 | 3,520 | 3,605 | 15 | +0.42% | 65,185 | 2.35억 |
| 2026-04-01 | 3,605 | 3,650 | 3,550 | 3,590 | 15 | +0.42% | 18,287 | 6,565만 |
| 2026-03-31 | 3,510 | 3,585 | 3,510 | 3,575 | -5 | -0.14% | 17,656 | 6,312만 |
| 2026-03-30 | 3,580 | 3,580 | 3,495 | 3,580 | — | — | 22,412 | 8,023만 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)