SP삼화
000390KOSPI· 화학 물질 및 화학제품 제조업; 의약품 제외7,040원+110 (+1.59%)전일 종가 2026-09-18
52주 위치
5,18014,30020%신고가 대비 -50.77%
- 시가총액
- 1,915억
- PER
- 14.02
- PBR
- 0.55
- EPS(TTM)
- 502원
- BPS
- 12,833원
- 배당수익률
- 4.97%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +11.7% | +7.3% | -35.6% | -9.3% | +15.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,930 | 7,140 | 6,890 | 7,040 | 110 | +1.59% | 97,468 | 6.86억 |
| 2026-09-17 | 6,860 | 7,010 | 6,730 | 6,930 | 40 | +0.58% | 84,371 | 5.85억 |
| 2026-09-16 | 6,780 | 7,090 | 6,770 | 6,890 | 110 | +1.62% | 117,505 | 8.1억 |
| 2026-09-15 | 6,720 | 6,950 | 6,720 | 6,780 | 10 | +0.15% | 77,667 | 5.27억 |
| 2026-09-14 | 6,680 | 6,810 | 6,570 | 6,770 | 120 | +1.80% | 72,246 | 4.89억 |
| 2026-09-11 | 6,550 | 6,720 | 6,550 | 6,650 | 40 | +0.61% | 41,349 | 2.75억 |
| 2026-09-10 | 6,650 | 6,770 | 6,580 | 6,610 | -90 | -1.34% | 50,670 | 3.35억 |
| 2026-09-09 | 6,620 | 6,780 | 6,570 | 6,700 | 140 | +2.13% | 73,374 | 4.92억 |
| 2026-09-08 | 6,570 | 6,620 | 6,490 | 6,560 | 70 | +1.08% | 50,876 | 3.34억 |
| 2026-09-07 | 6,380 | 6,570 | 6,310 | 6,490 | 80 | +1.25% | 81,002 | 5.26억 |
| 2026-09-04 | 6,480 | 6,630 | 6,410 | 6,410 | -70 | -1.08% | 70,882 | 4.54억 |
| 2026-09-03 | 6,520 | 6,650 | 6,430 | 6,480 | -30 | -0.46% | 151,110 | 9.79억 |
| 2026-09-02 | 6,490 | 6,550 | 6,410 | 6,510 | -90 | -1.36% | 110,263 | 7.18억 |
| 2026-09-01 | 6,640 | 6,730 | 6,500 | 6,600 | -100 | -1.49% | 75,010 | 4.95억 |
| 2026-08-31 | 6,700 | 6,710 | 6,440 | 6,700 | 0 | 0.00% | 89,510 | 6억 |
| 2026-08-28 | 6,480 | 6,720 | 6,370 | 6,700 | 300 | +4.69% | 145,728 | 9.76억 |
| 2026-08-27 | 6,520 | 6,520 | 6,340 | 6,400 | -80 | -1.23% | 66,082 | 4.23억 |
| 2026-08-26 | 6,420 | 6,520 | 6,400 | 6,480 | 40 | +0.62% | 85,965 | 5.57억 |
| 2026-08-25 | 6,200 | 6,490 | 6,190 | 6,440 | 190 | +3.04% | 104,956 | 6.76억 |
| 2026-08-24 | 6,160 | 6,300 | 6,110 | 6,250 | 180 | +2.97% | 88,282 | 5.52억 |
| 2026-08-21 | 6,220 | 6,220 | 6,050 | 6,070 | -150 | -2.41% | 93,368 | 5.67억 |
| 2026-08-20 | 6,160 | 6,340 | 6,160 | 6,220 | 70 | +1.14% | 43,352 | 2.7억 |
| 2026-08-19 | 6,290 | 6,290 | 6,100 | 6,150 | -150 | -2.38% | 98,885 | 6.08억 |
| 2026-08-18 | 6,360 | 6,440 | 6,220 | 6,300 | -10 | -0.16% | 93,881 | 5.91억 |
| 2026-08-14 | 6,130 | 6,440 | 6,120 | 6,310 | 180 | +2.94% | 126,398 | 7.98억 |
| 2026-08-13 | 6,290 | 6,350 | 6,130 | 6,130 | -160 | -2.54% | 121,501 | 7.45억 |
| 2026-08-12 | 6,300 | 6,330 | 6,170 | 6,290 | -10 | -0.16% | 72,869 | 4.58억 |
| 2026-08-11 | 6,380 | 6,420 | 6,260 | 6,300 | -30 | -0.47% | 81,773 | 5.15억 |
| 2026-08-10 | 6,200 | 6,330 | 6,140 | 6,330 | 160 | +2.59% | 84,037 | 5.32억 |
| 2026-08-07 | 6,070 | 6,170 | 6,010 | 6,170 | 90 | +1.48% | 86,856 | 5.36억 |
| 2026-08-06 | 6,040 | 6,110 | 5,960 | 6,080 | 40 | +0.66% | 48,516 | 2.95억 |
| 2026-08-05 | 6,090 | 6,120 | 6,020 | 6,040 | 30 | +0.50% | 57,630 | 3.48억 |
| 2026-08-04 | 5,860 | 6,030 | 5,860 | 6,010 | 180 | +3.09% | 98,049 | 5.89억 |
| 2026-08-03 | 5,850 | 5,950 | 5,750 | 5,830 | -20 | -0.34% | 119,856 | 6.99억 |
| 2026-07-31 | 5,590 | 5,920 | 5,590 | 5,850 | 310 | +5.60% | 131,233 | 7.68억 |
| 2026-07-30 | 5,180 | 5,730 | 5,180 | 5,540 | 180 | +3.36% | 180,851 | 10.02억 |
| 2026-07-29 | 5,760 | 5,870 | 5,300 | 5,360 | -400 | -6.94% | 292,624 | 15.68억 |
| 2026-07-28 | 5,900 | 5,910 | 5,750 | 5,760 | -230 | -3.84% | 115,286 | 6.64억 |
| 2026-07-27 | 5,970 | 6,110 | 5,930 | 5,990 | 30 | +0.50% | 88,248 | 5.29억 |
| 2026-07-24 | 6,080 | 6,180 | 5,950 | 5,960 | -220 | -3.56% | 104,432 | 6.22억 |
| 2026-07-23 | 5,930 | 6,180 | 5,870 | 6,180 | 360 | +6.19% | 94,789 | 5.86억 |
| 2026-07-22 | 5,890 | 6,040 | 5,810 | 5,820 | -60 | -1.02% | 80,983 | 4.71억 |
| 2026-07-21 | 5,900 | 5,950 | 5,820 | 5,880 | -20 | -0.34% | 52,309 | 3.08억 |
| 2026-07-20 | 6,050 | 6,050 | 5,870 | 5,900 | -150 | -2.48% | 94,553 | 5.58억 |
| 2026-07-16 | 5,970 | 6,160 | 5,970 | 6,050 | -50 | -0.82% | 86,723 | 5.25억 |
| 2026-07-15 | 6,000 | 6,140 | 6,000 | 6,100 | 150 | +2.52% | 60,819 | 3.71억 |
| 2026-07-14 | 5,900 | 6,010 | 5,790 | 5,950 | 40 | +0.68% | 138,545 | 8.24억 |
| 2026-07-13 | 6,250 | 6,360 | 5,910 | 5,910 | -310 | -4.98% | 165,986 | 9.81억 |
| 2026-07-10 | 5,880 | 6,280 | 5,880 | 6,220 | 340 | +5.78% | 102,758 | 6.39억 |
| 2026-07-09 | 5,840 | 6,050 | 5,840 | 5,880 | 10 | +0.17% | 104,241 | 6.13억 |
| 2026-07-08 | 6,020 | 6,180 | 5,850 | 5,870 | -200 | -3.29% | 148,970 | 8.74억 |
| 2026-07-07 | 6,110 | 6,270 | 6,010 | 6,070 | -80 | -1.30% | 120,192 | 7.3억 |
| 2026-07-06 | 6,290 | 6,430 | 6,070 | 6,150 | -160 | -2.54% | 106,801 | 6.57억 |
| 2026-07-03 | 6,170 | 6,340 | 6,020 | 6,310 | 110 | +1.77% | 114,028 | 7.2억 |
| 2026-07-02 | 6,210 | 6,400 | 6,110 | 6,200 | -120 | -1.90% | 119,457 | 7.41억 |
| 2026-07-01 | 6,150 | 6,440 | 6,090 | 6,320 | 140 | +2.27% | 110,778 | 7억 |
| 2026-06-30 | 6,200 | 6,400 | 6,110 | 6,180 | -50 | -0.80% | 117,527 | 7.26억 |
| 2026-06-29 | 5,780 | 6,340 | 5,780 | 6,230 | 270 | +4.53% | 131,416 | 8.19억 |
| 2026-06-26 | 5,910 | 5,980 | 5,710 | 5,960 | 50 | +0.85% | 216,544 | 12.91억 |
| 2026-06-25 | 5,990 | 6,150 | 5,900 | 5,910 | -80 | -1.34% | 154,467 | 9.13억 |
| 2026-06-24 | 5,960 | 6,100 | 5,900 | 5,990 | -10 | -0.17% | 151,828 | 9.09억 |
| 2026-06-23 | 6,280 | 6,330 | 6,000 | 6,000 | -330 | -5.21% | 251,078 | 15.06억 |
| 2026-06-22 | 6,300 | 6,520 | 6,220 | 6,330 | -70 | -1.09% | 157,652 | 9.98억 |
| 2026-06-19 | 6,670 | 6,850 | 6,260 | 6,400 | -160 | -2.44% | 240,499 | 15.39억 |
| 2026-06-18 | 6,780 | 6,780 | 6,510 | 6,560 | -220 | -3.24% | 107,147 | 7.03억 |
| 2026-06-17 | 6,620 | 6,880 | 6,590 | 6,780 | 160 | +2.42% | 177,003 | 12억 |
| 2026-06-16 | 6,610 | 6,710 | 6,340 | 6,620 | 20 | +0.30% | 121,339 | 8.03억 |
| 2026-06-15 | 6,690 | 6,910 | 6,550 | 6,600 | 0 | 0.00% | 142,981 | 9.44억 |
| 2026-06-12 | 6,610 | 6,750 | 6,500 | 6,600 | 70 | +1.07% | 128,195 | 8.46억 |
| 2026-06-11 | 6,170 | 6,530 | 6,170 | 6,530 | 210 | +3.32% | 116,037 | 7.58억 |
| 2026-06-10 | 6,290 | 6,600 | 6,210 | 6,320 | -70 | -1.10% | 7 | 4만 |
| 2026-06-09 | 6,110 | 6,400 | 6,100 | 6,390 | 280 | +4.58% | 194,099 | 12.4억 |
| 2026-06-08 | 6,100 | 6,410 | 6,060 | 6,110 | -450 | -6.86% | 274,052 | 16.74억 |
| 2026-06-05 | 6,610 | 6,720 | 6,480 | 6,560 | -110 | -1.65% | 169,729 | 11.13억 |
| 2026-06-04 | 6,720 | 6,930 | 6,640 | 6,670 | -140 | -2.06% | 204,955 | 13.67억 |
| 2026-06-02 | 6,800 | 6,820 | 6,580 | 6,810 | -60 | -0.87% | 275,812 | 18.78억 |
| 2026-06-01 | 7,000 | 7,060 | 6,700 | 6,870 | -200 | -2.83% | 297,720 | 20.45억 |
| 2026-05-29 | 7,200 | 7,260 | 6,550 | 7,070 | -130 | -1.81% | 248,577 | 17.57억 |
| 2026-05-28 | 7,270 | 7,340 | 7,050 | 7,200 | -70 | -0.96% | 256,372 | 18.46억 |
| 2026-05-27 | 7,610 | 7,610 | 7,250 | 7,270 | -340 | -4.47% | 244,988 | 17.81억 |
| 2026-05-26 | 7,810 | 7,840 | 7,540 | 7,610 | -140 | -1.81% | 199,692 | 15.2억 |
| 2026-05-22 | 7,630 | 7,880 | 7,620 | 7,750 | 120 | +1.57% | 160,058 | 12.4억 |
| 2026-05-21 | 7,520 | 7,800 | 7,520 | 7,630 | 160 | +2.14% | 149,037 | 11.37억 |
| 2026-05-20 | 7,550 | 8,020 | 7,200 | 7,470 | -100 | -1.32% | 234,296 | 17.5억 |
| 2026-05-19 | 7,720 | 7,840 | 7,510 | 7,570 | -240 | -3.07% | 170,364 | 12.9억 |
| 2026-05-18 | 7,790 | 7,870 | 7,490 | 7,810 | 10 | +0.13% | 240,434 | 18.78억 |
| 2026-05-15 | 8,100 | 8,300 | 7,630 | 7,800 | -400 | -4.88% | 399,309 | 31.15억 |
| 2026-05-14 | 8,090 | 8,300 | 8,000 | 8,200 | 160 | +1.99% | 241,022 | 19.76억 |
| 2026-05-13 | 8,200 | 8,320 | 8,010 | 8,040 | -160 | -1.95% | 303,390 | 24.39억 |
| 2026-05-12 | 8,400 | 8,410 | 8,010 | 8,200 | -50 | -0.61% | 345,686 | 28.35억 |
| 2026-05-11 | 8,510 | 8,590 | 8,250 | 8,250 | -260 | -3.06% | 354,635 | 29.26억 |
| 2026-05-08 | 8,670 | 8,730 | 8,450 | 8,510 | -160 | -1.85% | 286,305 | 24.36억 |
| 2026-05-07 | 8,960 | 9,080 | 8,660 | 8,670 | -220 | -2.47% | 366,505 | 31.78억 |
| 2026-05-06 | 9,300 | 9,350 | 8,880 | 8,890 | -370 | -4.00% | 614,981 | 54.67억 |
| 2026-05-04 | 9,450 | 9,680 | 9,200 | 9,260 | -190 | -2.01% | 549,372 | 50.87억 |
| 2026-04-30 | 10,230 | 10,230 | 9,410 | 9,450 | -490 | -4.93% | 749,699 | 70.85억 |
| 2026-04-29 | 9,780 | 9,940 | 9,650 | 9,940 | 130 | +1.33% | 529,068 | 52.59억 |
| 2026-04-28 | 9,900 | 10,140 | 9,740 | 9,810 | 70 | +0.72% | 1,005,820 | 98.67억 |
| 2026-04-27 | 9,470 | 9,920 | 9,460 | 9,740 | 290 | +3.07% | 1,208,124 | 118억 |
| 2026-04-24 | 9,480 | 9,530 | 9,290 | 9,450 | 0 | 0.00% | 356,863 | 33.72억 |
| 2026-04-23 | 9,490 | 9,750 | 9,360 | 9,450 | 50 | +0.53% | 704,715 | 66.6억 |
| 2026-04-22 | 9,600 | 9,630 | 9,340 | 9,400 | -140 | -1.47% | 365,009 | 34.31억 |
| 2026-04-21 | 9,390 | 10,180 | 9,350 | 9,540 | 230 | +2.47% | 1,772,848 | 169억 |
| 2026-04-20 | 9,480 | 9,570 | 9,310 | 9,310 | -160 | -1.69% | 325,126 | 30.27억 |
| 2026-04-17 | 9,670 | 9,680 | 9,310 | 9,470 | -200 | -2.07% | 518,280 | 49.08억 |
| 2026-04-16 | 9,750 | 9,790 | 9,560 | 9,670 | 0 | 0.00% | 509,130 | 49.23억 |
| 2026-04-15 | 10,010 | 10,120 | 9,580 | 9,670 | -240 | -2.42% | 1,111,878 | 108억 |
| 2026-04-14 | 9,650 | 10,750 | 9,500 | 9,910 | 690 | +7.48% | 5,550,907 | 550억 |
| 2026-04-13 | 9,010 | 9,300 | 8,970 | 9,220 | 40 | +0.44% | 380,272 | 35.06억 |
| 2026-04-10 | 9,220 | 9,390 | 9,090 | 9,180 | 90 | +0.99% | 567,676 | 52.11억 |
| 2026-04-09 | 9,360 | 9,400 | 8,980 | 9,090 | -330 | -3.50% | 556,760 | 50.61억 |
| 2026-04-08 | 8,940 | 9,900 | 8,760 | 9,420 | 770 | +8.90% | 3,105,687 | 293억 |
| 2026-04-07 | 8,980 | 9,020 | 8,570 | 8,650 | -130 | -1.48% | 499,292 | 43.19억 |
| 2026-04-06 | 8,930 | 9,140 | 8,730 | 8,780 | -70 | -0.79% | 424,630 | 37.28억 |
| 2026-04-03 | 8,930 | 9,150 | 8,820 | 8,850 | 50 | +0.57% | 519,175 | 45.95억 |
| 2026-04-02 | 9,460 | 9,470 | 8,690 | 8,800 | -530 | -5.68% | 866,698 | 76.27억 |
| 2026-04-01 | 9,030 | 9,640 | 9,030 | 9,330 | 530 | +6.02% | 1,003,493 | 93.63억 |
| 2026-03-31 | 9,190 | 9,280 | 8,710 | 8,800 | -600 | -6.38% | 1,145,847 | 101억 |
| 2026-03-30 | 9,490 | 10,190 | 9,400 | 9,400 | -400 | -4.08% | 1,363,801 | 128억 |
| 2026-03-27 | 10,440 | 10,510 | 9,560 | 9,800 | — | — | 2,414,127 | 237억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)