삼일씨엔에스
004440KOSPI· 비금속 광물제품 제조업5,270원+290 (+5.82%)전일 종가 2026-09-18
52주 위치
3,99011,07018%신고가 대비 -52.39%
- 시가총액
- 671억
- PER
- 45.04
- PBR
- 0.25
- EPS(TTM)
- 117원
- BPS
- 21,058원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +5.2% | +12.7% | -16.3% | -12.0% | +6.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,470 | 6,150 | 4,980 | 5,270 | 290 | +5.82% | 343,561 | 18.11억 |
| 2026-09-17 | 4,975 | 5,120 | 4,840 | 4,980 | 5 | +0.10% | 93,200 | 4.64억 |
| 2026-09-16 | 5,130 | 5,140 | 4,905 | 4,975 | 35 | +0.71% | 42,165 | 2.1억 |
| 2026-09-15 | 4,965 | 5,050 | 4,900 | 4,940 | -25 | -0.50% | 204,394 | 10.1억 |
| 2026-09-14 | 5,020 | 5,140 | 4,965 | 4,965 | -185 | -3.59% | 11,833 | 5,875만 |
| 2026-09-11 | 5,150 | 5,170 | 5,020 | 5,150 | 0 | 0.00% | 9,464 | 4,874만 |
| 2026-09-10 | 5,270 | 5,270 | 5,060 | 5,150 | -130 | -2.46% | 15,530 | 7,998만 |
| 2026-09-09 | 5,400 | 5,400 | 5,120 | 5,280 | -70 | -1.31% | 12,422 | 6,559만 |
| 2026-09-08 | 5,320 | 5,410 | 5,230 | 5,350 | -10 | -0.19% | 11,410 | 6,104만 |
| 2026-09-07 | 5,390 | 5,460 | 5,260 | 5,360 | -30 | -0.56% | 16,432 | 8,808만 |
| 2026-09-04 | 5,270 | 5,400 | 5,250 | 5,390 | 70 | +1.32% | 14,298 | 7,707만 |
| 2026-09-03 | 5,130 | 5,445 | 5,130 | 5,320 | 190 | +3.70% | 43,092 | 2.29억 |
| 2026-09-02 | 5,250 | 5,360 | 5,130 | 5,130 | -230 | -4.29% | 30,531 | 1.57억 |
| 2026-09-01 | 5,350 | 5,450 | 5,240 | 5,360 | -10 | -0.19% | 22,324 | 1.2억 |
| 2026-08-31 | 5,320 | 5,510 | 5,260 | 5,370 | 10 | +0.19% | 28,816 | 1.55억 |
| 2026-08-28 | 5,280 | 5,450 | 5,210 | 5,360 | 40 | +0.75% | 18,817 | 1.01억 |
| 2026-08-27 | 5,240 | 5,350 | 5,210 | 5,320 | 40 | +0.76% | 19,279 | 1.03억 |
| 2026-08-26 | 5,170 | 5,300 | 5,110 | 5,280 | 110 | +2.13% | 16,496 | 8,710만 |
| 2026-08-25 | 4,880 | 5,190 | 4,800 | 5,170 | 290 | +5.94% | 30,334 | 1.57억 |
| 2026-08-24 | 5,060 | 5,060 | 4,785 | 4,880 | 0 | 0.00% | 13,121 | 6,403만 |
| 2026-08-21 | 4,960 | 5,080 | 4,800 | 4,880 | -120 | -2.40% | 18,285 | 8,923만 |
| 2026-08-20 | 4,830 | 5,060 | 4,750 | 5,000 | 170 | +3.52% | 31,634 | 1.58억 |
| 2026-08-19 | 4,950 | 4,950 | 4,765 | 4,830 | -180 | -3.59% | 26,483 | 1.28억 |
| 2026-08-18 | 5,060 | 5,150 | 4,955 | 5,010 | -50 | -0.99% | 22,281 | 1.12억 |
| 2026-08-14 | 5,120 | 5,180 | 4,960 | 5,060 | -60 | -1.17% | 25,817 | 1.31억 |
| 2026-08-13 | 5,250 | 5,300 | 5,010 | 5,120 | -130 | -2.48% | 37,305 | 1.91억 |
| 2026-08-12 | 5,310 | 5,430 | 5,120 | 5,250 | -60 | -1.13% | 63,661 | 3.34억 |
| 2026-08-11 | 4,840 | 5,790 | 4,835 | 5,310 | 465 | +9.60% | 127,286 | 6.76억 |
| 2026-08-10 | 4,855 | 4,935 | 4,770 | 4,845 | -5 | -0.10% | 15,765 | 7,638만 |
| 2026-08-07 | 4,810 | 4,935 | 4,730 | 4,850 | 40 | +0.83% | 7,177 | 3,481만 |
| 2026-08-06 | 4,820 | 4,930 | 4,670 | 4,810 | -20 | -0.41% | 9,293 | 4,470만 |
| 2026-08-05 | 4,900 | 4,985 | 4,820 | 4,830 | -60 | -1.23% | 19,309 | 9,326만 |
| 2026-08-04 | 4,790 | 4,890 | 4,705 | 4,890 | 155 | +3.27% | 9,246 | 4,521만 |
| 2026-08-03 | 4,655 | 4,795 | 4,630 | 4,735 | 65 | +1.39% | 19,818 | 9,384만 |
| 2026-07-31 | 4,530 | 4,685 | 4,500 | 4,670 | 145 | +3.20% | 20,823 | 9,724만 |
| 2026-07-30 | 4,200 | 4,650 | 4,200 | 4,525 | -25 | -0.55% | 45,030 | 2.04억 |
| 2026-07-29 | 4,810 | 4,970 | 4,350 | 4,550 | -285 | -5.89% | 57,863 | 2.63억 |
| 2026-07-28 | 4,955 | 5,100 | 4,820 | 4,835 | -315 | -6.12% | 24,549 | 1.19억 |
| 2026-07-27 | 5,120 | 5,290 | 4,980 | 5,150 | 30 | +0.59% | 16,854 | 8,680만 |
| 2026-07-24 | 5,420 | 5,420 | 5,120 | 5,120 | -310 | -5.71% | 46,436 | 2.38억 |
| 2026-07-23 | 4,995 | 5,520 | 4,925 | 5,430 | 500 | +10.14% | 98,829 | 5.37억 |
| 2026-07-22 | 4,895 | 5,070 | 4,830 | 4,930 | 40 | +0.82% | 20,420 | 1.01억 |
| 2026-07-21 | 4,895 | 4,980 | 4,815 | 4,890 | -100 | -2.00% | 29,545 | 1.44억 |
| 2026-07-20 | 5,020 | 5,280 | 4,905 | 4,990 | -80 | -1.58% | 45,209 | 2.26억 |
| 2026-07-16 | 5,300 | 5,300 | 5,030 | 5,070 | -240 | -4.52% | 34,601 | 1.75억 |
| 2026-07-15 | 5,180 | 5,460 | 5,180 | 5,310 | 130 | +2.51% | 42,677 | 2.27억 |
| 2026-07-14 | 5,310 | 5,590 | 5,090 | 5,180 | -240 | -4.43% | 106,344 | 5.51억 |
| 2026-07-13 | 5,820 | 6,030 | 5,400 | 5,420 | -350 | -6.07% | 95,703 | 5.19억 |
| 2026-07-10 | 5,420 | 5,960 | 5,420 | 5,770 | 310 | +5.68% | 82,761 | 4.78억 |
| 2026-07-09 | 5,650 | 5,850 | 5,370 | 5,460 | -400 | -6.83% | 106,508 | 5.82억 |
| 2026-07-08 | 5,950 | 6,260 | 5,710 | 5,860 | -90 | -1.51% | 104,263 | 6.11억 |
| 2026-07-07 | 5,900 | 6,890 | 5,800 | 5,950 | -70 | -1.16% | 499,033 | 29.69억 |
| 2026-07-06 | 5,950 | 6,360 | 5,600 | 6,020 | 120 | +2.03% | 114,553 | 6.9억 |
| 2026-07-03 | 6,480 | 6,490 | 5,500 | 5,900 | -180 | -2.96% | 191,762 | 11.31억 |
| 2026-07-02 | 7,100 | 7,350 | 6,010 | 6,080 | -1,420 | -18.93% | 360,988 | 21.95억 |
| 2026-07-01 | 6,540 | 7,800 | 6,420 | 7,500 | 1,080 | +16.82% | 1,393,616 | 105억 |
| 2026-06-30 | 5,710 | 7,320 | 5,490 | 6,420 | 780 | +13.83% | 1,030,283 | 66.14억 |
| 2026-06-29 | 5,750 | 6,280 | 5,430 | 5,640 | 90 | +1.62% | 697,226 | 39.32억 |
| 2026-06-26 | 4,825 | 6,190 | 4,685 | 5,550 | 715 | +14.79% | 1,420,121 | 78.82억 |
| 2026-06-25 | 4,650 | 5,380 | 4,615 | 4,835 | 305 | +6.73% | 305,794 | 14.79억 |
| 2026-06-24 | 4,515 | 4,590 | 4,310 | 4,530 | 115 | +2.60% | 33,995 | 1.54억 |
| 2026-06-23 | 4,605 | 4,605 | 4,300 | 4,415 | -135 | -2.97% | 16,697 | 7,372만 |
| 2026-06-22 | 4,505 | 4,600 | 4,435 | 4,550 | 10 | +0.22% | 22,842 | 1.04억 |
| 2026-06-19 | 4,675 | 4,735 | 4,380 | 4,540 | -135 | -2.89% | 37,465 | 1.7억 |
| 2026-06-18 | 4,880 | 4,880 | 4,650 | 4,675 | -225 | -4.59% | 36,603 | 1.71억 |
| 2026-06-17 | 5,040 | 5,040 | 4,740 | 4,900 | -150 | -2.97% | 54,705 | 2.68억 |
| 2026-06-16 | 4,725 | 5,400 | 4,630 | 5,050 | 325 | +6.88% | 167,845 | 8.48억 |
| 2026-06-15 | 4,800 | 4,965 | 4,510 | 4,725 | 0 | 0.00% | 29,561 | 1.4억 |
| 2026-06-12 | 4,650 | 4,790 | 4,590 | 4,725 | 80 | +1.72% | 29,431 | 1.39억 |
| 2026-06-11 | 4,605 | 4,680 | 4,450 | 4,645 | 5 | +0.11% | 15,136 | 7,031만 |
| 2026-06-10 | 4,415 | 4,800 | 4,410 | 4,640 | 95 | +2.09% | 5 | 2만 |
| 2026-06-09 | 4,320 | 4,670 | 4,320 | 4,545 | 125 | +2.83% | 19,806 | 9,002만 |
| 2026-06-08 | 4,705 | 4,705 | 4,395 | 4,420 | -285 | -6.06% | 58,788 | 2.6억 |
| 2026-06-05 | 4,855 | 4,855 | 4,630 | 4,705 | -40 | -0.84% | 38,225 | 1.8억 |
| 2026-06-04 | 4,900 | 5,070 | 4,685 | 4,745 | -200 | -4.04% | 46,528 | 2.21억 |
| 2026-06-02 | 5,020 | 5,020 | 4,800 | 4,945 | -75 | -1.49% | 32,240 | 1.59억 |
| 2026-06-01 | 5,130 | 5,160 | 4,800 | 5,020 | -170 | -3.28% | 70,055 | 3.52억 |
| 2026-05-29 | 5,410 | 5,570 | 5,130 | 5,190 | -270 | -4.95% | 62,806 | 3.26억 |
| 2026-05-28 | 5,560 | 5,560 | 5,190 | 5,460 | -140 | -2.50% | 69,470 | 3.79억 |
| 2026-05-27 | 5,880 | 5,990 | 5,340 | 5,600 | -280 | -4.76% | 197,419 | 11.06억 |
| 2026-05-26 | 6,050 | 6,190 | 5,860 | 5,880 | -170 | -2.81% | 38,035 | 2.24억 |
| 2026-05-22 | 5,920 | 6,180 | 5,920 | 6,050 | 110 | +1.85% | 32,980 | 2억 |
| 2026-05-21 | 6,100 | 6,180 | 5,870 | 5,940 | -60 | -1.00% | 102,279 | 6.08억 |
| 2026-05-20 | 6,130 | 6,250 | 5,800 | 6,000 | -80 | -1.32% | 32,139 | 1.93억 |
| 2026-05-19 | 6,140 | 6,190 | 5,960 | 6,080 | -60 | -0.98% | 43,716 | 2.66억 |
| 2026-05-18 | 6,250 | 6,370 | 6,030 | 6,140 | -260 | -4.06% | 57,513 | 3.53억 |
| 2026-05-15 | 6,580 | 6,590 | 6,250 | 6,400 | -170 | -2.59% | 43,570 | 2.79억 |
| 2026-05-14 | 6,610 | 6,740 | 6,440 | 6,570 | -80 | -1.20% | 94,833 | 6.23억 |
| 2026-05-13 | 6,610 | 6,740 | 6,590 | 6,650 | -90 | -1.34% | 43,855 | 2.92억 |
| 2026-05-12 | 6,700 | 6,880 | 6,570 | 6,740 | -140 | -2.03% | 78,668 | 5.3억 |
| 2026-05-11 | 7,140 | 7,190 | 6,840 | 6,880 | -320 | -4.44% | 80,441 | 5.53억 |
| 2026-05-08 | 7,100 | 7,370 | 7,080 | 7,200 | -40 | -0.55% | 56,247 | 4.05억 |
| 2026-05-07 | 7,360 | 7,500 | 7,150 | 7,240 | -260 | -3.47% | 66,984 | 4.85억 |
| 2026-05-06 | 7,620 | 7,860 | 7,280 | 7,500 | -160 | -2.09% | 89,123 | 6.68억 |
| 2026-05-04 | 8,100 | 8,150 | 7,660 | 7,660 | -560 | -6.81% | 133,918 | 10.26억 |
| 2026-04-30 | 8,380 | 8,380 | 7,850 | 8,220 | -160 | -1.91% | 92,280 | 7.59억 |
| 2026-04-29 | 8,240 | 8,440 | 8,130 | 8,380 | 130 | +1.58% | 65,015 | 5.45억 |
| 2026-04-28 | 8,110 | 8,500 | 8,070 | 8,250 | 140 | +1.73% | 109,335 | 9.02억 |
| 2026-04-27 | 7,810 | 8,180 | 7,710 | 8,110 | 280 | +3.58% | 138,292 | 11.22억 |
| 2026-04-24 | 7,940 | 8,200 | 7,620 | 7,830 | -110 | -1.39% | 163,227 | 12.78억 |
| 2026-04-23 | 7,410 | 8,930 | 7,410 | 7,940 | 540 | +7.30% | 1,582,580 | 126억 |
| 2026-04-22 | 7,330 | 7,410 | 7,160 | 7,400 | 70 | +0.95% | 86,317 | 6.39억 |
| 2026-04-21 | 7,460 | 7,460 | 7,080 | 7,330 | -140 | -1.87% | 100,935 | 7.4억 |
| 2026-04-20 | 7,390 | 7,530 | 7,330 | 7,470 | 0 | 0.00% | 55,396 | 4.14억 |
| 2026-04-17 | 7,490 | 7,530 | 7,310 | 7,470 | -20 | -0.27% | 74,625 | 5.57억 |
| 2026-04-16 | 7,480 | 7,600 | 7,190 | 7,490 | -70 | -0.93% | 146,833 | 11억 |
| 2026-04-15 | 7,440 | 7,820 | 7,240 | 7,560 | 60 | +0.80% | 247,323 | 18.7억 |
| 2026-04-14 | 7,880 | 7,880 | 7,500 | 7,500 | -400 | -5.06% | 148,879 | 11.17억 |
| 2026-04-13 | 7,830 | 7,900 | 7,580 | 7,900 | -100 | -1.25% | 108,337 | 8.56억 |
| 2026-04-10 | 8,020 | 8,140 | 7,760 | 8,000 | -20 | -0.25% | 72,770 | 5.82억 |
| 2026-04-09 | 8,370 | 8,550 | 8,010 | 8,020 | -330 | -3.95% | 106,723 | 8.56억 |
| 2026-04-08 | 8,470 | 8,870 | 8,220 | 8,350 | -40 | -0.48% | 116,625 | 9.74억 |
| 2026-04-07 | 8,720 | 8,850 | 8,160 | 8,390 | -330 | -3.78% | 157,433 | 13.21억 |
| 2026-04-06 | 9,280 | 9,280 | 8,560 | 8,720 | -300 | -3.33% | 130,858 | 11.41억 |
| 2026-04-03 | 9,510 | 9,890 | 8,700 | 9,020 | -140 | -1.53% | 228,134 | 20.58억 |
| 2026-04-02 | 10,250 | 10,400 | 9,010 | 9,160 | -1,270 | -12.18% | 198,488 | 18.18억 |
| 2026-04-01 | 10,090 | 10,620 | 10,090 | 10,430 | 620 | +6.32% | 102,154 | 10.65억 |
| 2026-03-31 | 10,110 | 10,110 | 9,710 | 9,810 | -260 | -2.58% | 42,526 | 4.17억 |
| 2026-03-30 | 9,510 | 10,180 | 9,510 | 10,070 | 70 | +0.70% | 74,492 | 7.5억 |
| 2026-03-27 | 9,630 | 10,940 | 9,120 | 10,000 | — | — | 776,105 | 77.61억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)