009270
신원
1,103원
+20
(+1.85%)
현재가 실시간 · 20:20 조회 (네이버 증권) · 아래 일별 시세는 2026-10-01까지 네이버 증권에서 실시간으로 보기 ↗
차트 네이버 증권 · 10.02 05:05 조회
시세·투자정보 네이버 증권 · 10.02 05:05 조회
전일1,083
시가1,083
고가1,105
저가1,078
거래량188,836
대금2.05억
시총1,266억
외인소진율2.53%
52주 최고1,890
52주 최저898
PER28.28배
EPS39원
추정PERN/A
추정EPSN/A
PBR0.42배
BPS2,604원
배당수익률4.53%
주당배당금50원
투자자별 매매동향 최근 5거래일 · 순매수 주식 수
| 날짜 | 종가 | 외국인 | 기관 | 개인 | 외국인 보유율 |
|---|---|---|---|---|---|
| 10.01 | 1,103 | +65,972 | -13 | -68,285 | 2.59% |
| 09.30 | 1,083 | +1,439 | +87 | -1,526 | 2.53% |
| 09.29 | 1,078 | -33,143 | +44 | +33,087 | 2.53% |
| 09.28 | 1,099 | +36,481 | -4,314 | -32,167 | 2.56% |
| 09.23 | 1,106 | -42,222 | -316 | +42,538 | 2.53% |
관련 뉴스
일별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2026-10-01 | 1,083 | 1,105 | 1,078 | 1,103 | 188,836 |
| 2026-09-30 | 1,072 | 1,090 | 1,065 | 1,083 | 77,704 |
| 2026-09-29 | 1,085 | 1,101 | 1,063 | 1,078 | 237,649 |
| 2026-09-28 | 1,092 | 1,112 | 1,090 | 1,099 | 219,467 |
| 2026-09-23 | 1,133 | 1,145 | 1,095 | 1,106 | 190,798 |
| 2026-09-22 | 1,113 | 1,217 | 1,113 | 1,122 | 273,872 |
| 2026-09-21 | 1,135 | 1,136 | 1,110 | 1,120 | 203,183 |
| 2026-09-18 | 1,096 | 1,175 | 1,096 | 1,129 | 443,555 |
| 2026-09-17 | 1,095 | 1,119 | 1,077 | 1,097 | 225,757 |
| 2026-09-16 | 1,101 | 1,115 | 1,065 | 1,097 | 258,300 |
| 2026-09-15 | 1,106 | 1,121 | 1,102 | 1,108 | 259,596 |
| 2026-09-14 | 1,105 | 1,117 | 1,077 | 1,096 | 451,541 |
| 2026-09-11 | 1,100 | 1,123 | 1,092 | 1,105 | 188,927 |
| 2026-09-10 | 1,110 | 1,119 | 1,095 | 1,110 | 284,953 |
| 2026-09-09 | 1,099 | 1,120 | 1,096 | 1,112 | 189,018 |
| 2026-09-08 | 1,130 | 1,136 | 1,104 | 1,107 | 510,375 |
| 2026-09-07 | 1,163 | 1,163 | 1,125 | 1,130 | 607,082 |
| 2026-09-04 | 1,170 | 1,196 | 1,161 | 1,163 | 500,774 |
| 2026-09-03 | 1,175 | 1,205 | 1,150 | 1,162 | 844,602 |
| 2026-09-02 | 1,131 | 1,239 | 1,122 | 1,164 | 2,324,460 |
| 2026-09-01 | 1,116 | 1,159 | 1,115 | 1,137 | 806,552 |
| 2026-08-31 | 1,134 | 1,140 | 1,105 | 1,123 | 408,886 |
| 2026-08-28 | 1,118 | 1,138 | 1,109 | 1,134 | 437,258 |
| 2026-08-27 | 1,131 | 1,159 | 1,123 | 1,128 | 503,585 |
| 2026-08-26 | 1,125 | 1,143 | 1,105 | 1,136 | 560,793 |
| 2026-08-25 | 1,087 | 1,121 | 1,071 | 1,105 | 1,109,633 |
| 2026-08-24 | 1,089 | 1,090 | 1,060 | 1,085 | 950,003 |
| 2026-08-21 | 1,095 | 1,169 | 1,081 | 1,095 | 2,305,662 |
| 2026-08-20 | 1,145 | 1,173 | 1,101 | 1,107 | 1,964,763 |
| 2026-08-19 | 1,230 | 1,318 | 1,117 | 1,177 | 9,281,586 |
| 2026-08-18 | 1,245 | 1,340 | 1,158 | 1,160 | 10,708,080 |
| 2026-08-14 | 1,053 | 1,080 | 1,053 | 1,070 | 424,716 |
| 2026-08-13 | 1,083 | 1,083 | 1,050 | 1,053 | 412,081 |
| 2026-08-12 | 1,071 | 1,087 | 1,060 | 1,071 | 239,888 |
| 2026-08-11 | 1,056 | 1,084 | 1,056 | 1,077 | 202,417 |
| 2026-08-10 | 1,069 | 1,078 | 1,041 | 1,067 | 123,424 |
| 2026-08-07 | 1,029 | 1,066 | 1,027 | 1,065 | 351,239 |
| 2026-08-06 | 1,022 | 1,041 | 1,021 | 1,035 | 285,348 |
| 2026-08-05 | 1,033 | 1,046 | 1,027 | 1,029 | 303,106 |
| 2026-08-04 | 1,000 | 1,037 | 1,000 | 1,033 | 232,179 |
출처: 네이버 증권 10.02 05:05 조회 · 한국거래소(KRX) 09.30 종가 기준 · 네이버 뉴스 10.02 05:05 조회