삼영
003720KOSPI· 고무 및 플라스틱제품 제조업6,500원-100 (-1.52%)마감후장 마감 후
52주 위치
4,36513,98022%신고가 대비 -53.51%
- 시가총액
- 2,210억
- PBR
- 2.31
- BPS
- 2,817원
- 자사주비율
- 3.16%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -0.9% | -15.6% | -9.2% | +5.5% | +25.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 6,600 | 6,600 | 6,330 | 6,500 | -100 | -1.52% | 214,114 | 13.92억 |
| 2026-09-18 | 6,630 | 6,750 | 6,560 | 6,600 | 10 | +0.15% | 146,215 | 9.65억 |
| 2026-09-17 | 6,390 | 6,630 | 6,360 | 6,590 | 200 | +3.13% | 172,413 | 11.36억 |
| 2026-09-16 | 6,150 | 6,420 | 6,150 | 6,390 | 200 | +3.23% | 124,288 | 7.94억 |
| 2026-09-15 | 6,080 | 6,260 | 6,070 | 6,190 | -10 | -0.16% | 84,996 | 5.26억 |
| 2026-09-14 | 6,170 | 6,230 | 5,960 | 6,200 | 10 | +0.16% | 76,960 | 4.77억 |
| 2026-09-11 | 6,070 | 6,350 | 6,020 | 6,190 | 20 | +0.32% | 113,757 | 7.04억 |
| 2026-09-10 | 6,180 | 6,180 | 5,970 | 6,170 | -10 | -0.16% | 101,001 | 6.23억 |
| 2026-09-09 | 6,010 | 6,190 | 6,000 | 6,180 | 150 | +2.49% | 90,037 | 5.56억 |
| 2026-09-08 | 6,190 | 6,260 | 5,940 | 6,030 | -150 | -2.43% | 167,813 | 10.12억 |
| 2026-09-07 | 6,070 | 6,240 | 6,000 | 6,180 | 120 | +1.98% | 224,389 | 13.87억 |
| 2026-09-04 | 5,980 | 6,110 | 5,960 | 6,060 | 110 | +1.85% | 107,461 | 6.51억 |
| 2026-09-03 | 6,100 | 6,180 | 5,890 | 5,950 | -130 | -2.14% | 166,781 | 9.92억 |
| 2026-09-02 | 6,100 | 6,220 | 6,010 | 6,080 | -180 | -2.88% | 164,548 | 10억 |
| 2026-09-01 | 6,400 | 6,490 | 6,180 | 6,260 | -160 | -2.49% | 156,931 | 9.82억 |
| 2026-08-31 | 6,310 | 6,470 | 6,160 | 6,420 | -70 | -1.08% | 95,630 | 6.14억 |
| 2026-08-28 | 6,480 | 6,590 | 6,390 | 6,490 | -50 | -0.76% | 156,880 | 10.18억 |
| 2026-08-27 | 6,520 | 6,640 | 6,430 | 6,540 | 20 | +0.31% | 100,487 | 6.57억 |
| 2026-08-26 | 6,550 | 6,660 | 6,400 | 6,520 | -20 | -0.31% | 157,670 | 10.28억 |
| 2026-08-25 | 6,410 | 6,580 | 6,240 | 6,540 | 30 | +0.46% | 228,559 | 14.95억 |
| 2026-08-24 | 6,650 | 6,660 | 6,430 | 6,510 | -50 | -0.76% | 140,836 | 9.17억 |
| 2026-08-21 | 6,790 | 6,800 | 6,410 | 6,560 | -300 | -4.37% | 267,078 | 17.52억 |
| 2026-08-20 | 6,900 | 7,050 | 6,710 | 6,860 | 30 | +0.44% | 174,470 | 11.97억 |
| 2026-08-19 | 6,660 | 6,990 | 6,570 | 6,830 | -170 | -2.43% | 183,572 | 12.54억 |
| 2026-08-18 | 7,240 | 7,520 | 6,870 | 7,000 | -220 | -3.05% | 472,283 | 33.06억 |
| 2026-08-14 | 7,340 | 7,570 | 7,030 | 7,220 | -80 | -1.10% | 558,189 | 40.3억 |
| 2026-08-13 | 7,370 | 7,900 | 7,070 | 7,300 | 60 | +0.83% | 1,109,255 | 80.98억 |
| 2026-08-12 | 7,430 | 7,430 | 7,110 | 7,240 | -180 | -2.43% | 355,724 | 25.75억 |
| 2026-08-11 | 7,750 | 8,190 | 7,390 | 7,420 | -260 | -3.39% | 1,066,773 | 79.15억 |
| 2026-08-10 | 7,030 | 8,280 | 6,900 | 7,680 | 680 | +9.71% | 1,973,064 | 152억 |
| 2026-08-07 | 7,050 | 7,280 | 6,750 | 7,000 | -50 | -0.71% | 221,451 | 15.5억 |
| 2026-08-06 | 7,170 | 7,230 | 6,940 | 7,050 | -250 | -3.42% | 213,318 | 15.04억 |
| 2026-08-05 | 7,000 | 7,300 | 6,890 | 7,300 | 430 | +6.26% | 417,098 | 30.45억 |
| 2026-08-04 | 6,450 | 6,870 | 6,360 | 6,870 | 490 | +7.68% | 266,049 | 18.28억 |
| 2026-08-03 | 6,100 | 6,590 | 6,100 | 6,380 | 100 | +1.59% | 286,704 | 18.29억 |
| 2026-07-31 | 5,550 | 6,280 | 5,460 | 6,280 | 980 | +18.49% | 420,892 | 26.43억 |
| 2026-07-30 | 5,120 | 5,670 | 5,120 | 5,300 | -380 | -6.69% | 675,504 | 35.8억 |
| 2026-07-29 | 6,020 | 6,270 | 5,210 | 5,680 | -380 | -6.27% | 675,960 | 38.39억 |
| 2026-07-28 | 6,140 | 6,190 | 5,810 | 6,060 | -250 | -3.96% | 368,191 | 22.31억 |
| 2026-07-27 | 6,140 | 6,570 | 5,990 | 6,310 | 260 | +4.30% | 276,971 | 17.48억 |
| 2026-07-24 | 6,190 | 6,210 | 5,920 | 6,050 | -210 | -3.35% | 242,937 | 14.7억 |
| 2026-07-23 | 5,690 | 6,320 | 5,690 | 6,260 | 550 | +9.63% | 287,158 | 17.98억 |
| 2026-07-22 | 5,820 | 5,980 | 5,640 | 5,710 | 10 | +0.18% | 142,641 | 8.14억 |
| 2026-07-21 | 5,700 | 5,870 | 5,500 | 5,700 | 10 | +0.18% | 123,896 | 7.06억 |
| 2026-07-20 | 5,760 | 6,000 | 5,450 | 5,690 | -210 | -3.56% | 230,780 | 13.13억 |
| 2026-07-16 | 6,020 | 6,020 | 5,730 | 5,900 | -200 | -3.28% | 183,191 | 10.81억 |
| 2026-07-15 | 5,810 | 6,200 | 5,810 | 6,100 | 360 | +6.27% | 201,702 | 12.3억 |
| 2026-07-14 | 5,740 | 5,830 | 5,400 | 5,740 | -100 | -1.71% | 486,832 | 27.94억 |
| 2026-07-13 | 6,100 | 6,310 | 5,810 | 5,840 | -230 | -3.79% | 288,902 | 16.87억 |
| 2026-07-10 | 5,830 | 6,170 | 5,830 | 6,070 | 280 | +4.84% | 167,190 | 10.15억 |
| 2026-07-09 | 5,760 | 6,020 | 5,600 | 5,790 | 50 | +0.87% | 246,425 | 14.27억 |
| 2026-07-08 | 5,980 | 6,060 | 5,680 | 5,740 | -340 | -5.59% | 386,826 | 22.2억 |
| 2026-07-07 | 6,180 | 6,380 | 5,910 | 6,080 | -240 | -3.80% | 257,248 | 15.64억 |
| 2026-07-06 | 6,630 | 6,640 | 6,170 | 6,320 | -270 | -4.10% | 329,930 | 20.85억 |
| 2026-07-03 | 6,420 | 6,590 | 6,200 | 6,590 | 230 | +3.62% | 385,144 | 25.38억 |
| 2026-07-02 | 6,840 | 6,860 | 6,360 | 6,360 | -640 | -9.14% | 536,637 | 34.13억 |
| 2026-07-01 | 6,850 | 7,250 | 6,650 | 7,000 | 160 | +2.34% | 498,705 | 34.91억 |
| 2026-06-30 | 6,780 | 6,950 | 6,670 | 6,840 | 10 | +0.15% | 195,728 | 13.39억 |
| 2026-06-29 | 6,400 | 6,900 | 6,400 | 6,830 | 350 | +5.40% | 354,730 | 24.23억 |
| 2026-06-26 | 6,880 | 6,880 | 6,200 | 6,480 | -460 | -6.63% | 623,140 | 40.38억 |
| 2026-06-25 | 7,100 | 7,240 | 6,670 | 6,940 | -160 | -2.25% | 602,215 | 41.79억 |
| 2026-06-24 | 7,110 | 7,190 | 6,820 | 7,100 | -20 | -0.28% | 541,147 | 38.42억 |
| 2026-06-23 | 7,700 | 7,840 | 7,070 | 7,120 | -580 | -7.53% | 688,408 | 49.01억 |
| 2026-06-22 | 7,450 | 7,870 | 7,450 | 7,700 | 0 | 0.00% | 536,998 | 41.35억 |
| 2026-06-19 | 8,350 | 8,420 | 7,520 | 7,700 | -650 | -7.78% | 1,215,492 | 93.59억 |
| 2026-06-18 | 8,620 | 8,620 | 8,250 | 8,350 | -260 | -3.02% | 401,380 | 33.52억 |
| 2026-06-17 | 8,750 | 8,940 | 8,540 | 8,610 | -150 | -1.71% | 320,702 | 27.61억 |
| 2026-06-16 | 8,680 | 8,820 | 8,300 | 8,760 | 100 | +1.15% | 580,052 | 50.81억 |
| 2026-06-15 | 8,610 | 8,890 | 8,560 | 8,660 | 250 | +2.97% | 634,284 | 54.93억 |
| 2026-06-12 | 8,500 | 8,630 | 8,210 | 8,410 | 200 | +2.44% | 501,962 | 42.22억 |
| 2026-06-11 | 8,090 | 8,250 | 7,850 | 8,210 | 40 | +0.49% | 414,443 | 34.03억 |
| 2026-06-10 | 8,300 | 8,550 | 7,860 | 8,170 | -190 | -2.27% | 678 | 554만 |
| 2026-06-09 | 7,910 | 8,440 | 7,910 | 8,360 | 520 | +6.63% | 576,974 | 48.24억 |
| 2026-06-08 | 8,000 | 8,240 | 7,390 | 7,840 | -740 | -8.62% | 686,470 | 53.82억 |
| 2026-06-05 | 8,510 | 8,680 | 8,300 | 8,580 | -120 | -1.38% | 643,292 | 55.19억 |
| 2026-06-04 | 8,840 | 9,080 | 8,550 | 8,700 | -140 | -1.58% | 732,306 | 63.71억 |
| 2026-06-02 | 9,660 | 9,660 | 8,710 | 8,840 | -960 | -9.80% | 1,504,657 | 133억 |
| 2026-06-01 | 9,300 | 10,020 | 9,010 | 9,800 | 390 | +4.14% | 1,505,988 | 148억 |
| 2026-05-29 | 10,000 | 10,270 | 9,100 | 9,410 | -780 | -7.65% | 1,834,123 | 173억 |
| 2026-05-28 | 10,900 | 11,260 | 9,820 | 10,190 | -910 | -8.20% | 2,187,544 | 223억 |
| 2026-05-27 | 13,680 | 13,910 | 11,100 | 11,100 | -2,150 | -16.23% | 4,150,667 | 461억 |
| 2026-05-26 | 11,000 | 13,830 | 9,950 | 13,250 | 2,550 | +23.83% | 8,295,167 | 1,099억 |
| 2026-05-22 | 10,250 | 11,080 | 10,250 | 10,700 | 450 | +4.39% | 1,113,561 | 119억 |
| 2026-05-21 | 10,500 | 10,640 | 10,130 | 10,250 | 210 | +2.09% | 866,034 | 88.77억 |
| 2026-05-20 | 10,390 | 10,390 | 9,570 | 10,040 | -350 | -3.37% | 1,600,100 | 161억 |
| 2026-05-19 | 11,150 | 11,600 | 10,210 | 10,390 | -240 | -2.26% | 1,490,609 | 155억 |
| 2026-05-18 | 10,960 | 11,140 | 10,470 | 10,630 | -630 | -5.60% | 1,373,304 | 146억 |
| 2026-05-15 | 12,410 | 12,460 | 11,070 | 11,260 | -1,120 | -9.05% | 1,730,483 | 195억 |
| 2026-05-14 | 13,000 | 13,290 | 12,000 | 12,380 | -460 | -3.58% | 1,372,293 | 170억 |
| 2026-05-13 | 12,800 | 13,300 | 12,360 | 12,840 | -60 | -0.47% | 778,264 | 99.93억 |
| 2026-05-12 | 13,480 | 13,600 | 12,550 | 12,900 | -580 | -4.30% | 1,269,881 | 164억 |
| 2026-05-11 | 13,240 | 13,980 | 12,800 | 13,480 | 300 | +2.28% | 1,371,307 | 185억 |
| 2026-05-08 | 12,810 | 13,500 | 12,500 | 13,180 | 340 | +2.65% | 962,310 | 127억 |
| 2026-05-07 | 12,980 | 13,560 | 12,310 | 12,840 | -70 | -0.54% | 1,269,244 | 163억 |
| 2026-05-06 | 13,200 | 13,740 | 12,420 | 12,910 | 410 | +3.28% | 2,271,031 | 293억 |
| 2026-05-04 | 11,400 | 12,780 | 11,400 | 12,500 | 1,210 | +10.72% | 2,336,276 | 292억 |
| 2026-04-30 | 11,810 | 12,140 | 11,150 | 11,290 | -410 | -3.50% | 1,015,255 | 115억 |
| 2026-04-29 | 11,040 | 11,850 | 10,730 | 11,700 | 580 | +5.22% | 1,322,590 | 155억 |
| 2026-04-28 | 11,510 | 11,590 | 11,120 | 11,120 | -380 | -3.30% | 982,481 | 109억 |
| 2026-04-27 | 11,300 | 11,830 | 10,900 | 11,500 | 410 | +3.70% | 1,858,235 | 214억 |
| 2026-04-24 | 10,700 | 11,450 | 10,440 | 11,090 | 470 | +4.43% | 2,153,324 | 239억 |
| 2026-04-23 | 10,020 | 11,180 | 9,990 | 10,620 | 810 | +8.26% | 3,938,618 | 418억 |
| 2026-04-22 | 10,340 | 10,550 | 9,480 | 9,810 | -520 | -5.03% | 2,421,671 | 238억 |
| 2026-04-21 | 9,660 | 10,540 | 9,360 | 10,330 | 680 | +7.05% | 4,340,396 | 448억 |
| 2026-04-20 | 8,490 | 9,980 | 8,420 | 9,650 | 1,150 | +13.53% | 8,067,588 | 779억 |
| 2026-04-17 | 8,590 | 8,590 | 8,210 | 8,500 | 0 | 0.00% | 526,699 | 44.77억 |
| 2026-04-16 | 8,620 | 8,650 | 8,100 | 8,500 | 110 | +1.31% | 1,346,288 | 114억 |
| 2026-04-15 | 8,250 | 8,440 | 8,020 | 8,390 | 260 | +3.20% | 1,162,061 | 97.5억 |
| 2026-04-14 | 8,100 | 8,390 | 7,810 | 8,130 | 280 | +3.57% | 1,715,523 | 139억 |
| 2026-04-13 | 7,270 | 7,900 | 7,210 | 7,850 | 450 | +6.08% | 1,112,468 | 87.33억 |
| 2026-04-10 | 7,290 | 7,460 | 7,150 | 7,400 | 190 | +2.64% | 533,295 | 39.46억 |
| 2026-04-09 | 7,360 | 7,390 | 7,000 | 7,210 | -180 | -2.44% | 635,776 | 45.84억 |
| 2026-04-08 | 7,100 | 7,420 | 7,100 | 7,390 | 520 | +7.57% | 761,884 | 56.3억 |
| 2026-04-07 | 7,090 | 7,200 | 6,740 | 6,870 | -130 | -1.86% | 527,781 | 36.26억 |
| 2026-04-06 | 7,360 | 7,390 | 6,860 | 7,000 | -370 | -5.02% | 735,576 | 51.49억 |
| 2026-04-03 | 7,230 | 7,470 | 7,080 | 7,370 | 250 | +3.51% | 536,565 | 39.54억 |
| 2026-04-02 | 7,490 | 7,930 | 6,940 | 7,120 | -310 | -4.17% | 1,148,881 | 81.8억 |
| 2026-04-01 | 7,210 | 7,470 | 7,150 | 7,430 | 460 | +6.60% | 554,576 | 41.2억 |
| 2026-03-31 | 7,180 | 7,220 | 6,880 | 6,970 | -270 | -3.73% | 593,474 | 41.37억 |
| 2026-03-30 | 7,320 | 7,320 | 7,030 | 7,240 | — | — | 704,357 | 51억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)