삼천리

004690KOSPI· 전기, 가스, 증기 및 공기조절 공급업

131,900원0 (0.00%)장중장중 · 종가 09-18yfinance (비공식)

52주 위치

107,600161,90045%신고가 대비 -18.53%

시가총액: 4,784억
PBR: 0.26
BPS: 497,823원
배당수익률: 2.27%
자사주비율: 5.59%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가131,900원

시가총액4,784억

52주 최고161,900원

52주 최저107,600원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+6.1%	+7.8%	-8.0%	+2.6%	-0.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	133,700	133,700	130,350	131,900	0	0.00%	11,413	15.05억
2026-09-17	132,200	133,000	130,600	131,900	-300	-0.23%	3,747	4.94억
2026-09-16	134,500	134,500	131,000	132,200	-600	-0.45%	2,963	3.92억
2026-09-15	135,400	136,300	132,800	132,800	-2,700	-1.99%	5,792	7.69억
2026-09-14	138,200	138,400	134,600	135,500	-1,400	-1.02%	4,559	6.18억
2026-09-11	137,400	137,500	135,000	136,900	-1,100	-0.80%	12,344	16.9억
2026-09-10	134,700	138,400	133,000	138,000	3,500	+2.60%	8,319	11.48억
2026-09-09	133,200	134,500	131,700	134,500	2,000	+1.51%	4,310	5.8억
2026-09-08	133,800	133,900	131,800	132,500	-900	-0.67%	5,804	7.69억
2026-09-07	136,700	136,900	132,300	133,400	-3,300	-2.41%	5,260	7.02억
2026-09-04	136,500	136,700	134,100	136,700	200	+0.15%	9,261	12.66억
2026-09-03	135,400	136,600	134,100	136,500	800	+0.59%	7,136	9.74억
2026-09-02	134,000	135,700	132,000	135,700	1,200	+0.89%	7,787	10.57억
2026-09-01	132,800	135,400	132,800	134,500	1,100	+0.82%	5,635	7.58억
2026-08-31	132,300	133,400	130,600	133,400	1,000	+0.76%	6,447	8.6억
2026-08-28	130,100	132,600	129,500	132,400	1,500	+1.15%	5,247	6.95억
2026-08-27	131,200	131,600	129,000	130,900	-100	-0.08%	6,717	8.79억
2026-08-26	131,800	131,800	130,000	131,000	500	+0.38%	2,435	3.19억
2026-08-25	130,000	130,900	127,400	130,500	500	+0.38%	5,056	6.6억
2026-08-24	129,200	130,000	126,700	130,000	100	+0.08%	2,022	2.63억
2026-08-21	128,800	130,600	126,300	129,900	-500	-0.38%	6,769	8.79억
2026-08-20	129,600	131,400	127,500	130,400	300	+0.23%	11,459	14.94억
2026-08-19	123,000	130,800	121,200	130,100	5,800	+4.67%	30,369	39.51억
2026-08-18	123,800	125,000	122,100	124,300	-400	-0.32%	11,123	13.83억
2026-08-14	122,100	124,900	120,700	124,700	2,000	+1.63%	7,678	9.57억
2026-08-13	123,900	123,900	120,400	122,700	-500	-0.41%	7,749	9.51억
2026-08-12	123,700	124,700	122,000	123,200	-500	-0.40%	8,455	10.42억
2026-08-11	123,600	124,900	122,200	123,700	600	+0.49%	7,686	9.51억
2026-08-10	120,200	124,600	119,800	123,100	3,000	+2.50%	9,413	11.59억
2026-08-07	120,100	120,700	118,500	120,100	300	+0.25%	7,921	9.51억
2026-08-06	120,000	120,300	118,500	119,800	0	0.00%	5,821	6.97억
2026-08-05	119,000	120,600	118,200	119,800	900	+0.76%	7,448	8.92억
2026-08-04	116,200	118,900	115,600	118,900	3,100	+2.68%	8,658	10.29억
2026-08-03	118,800	118,800	113,800	115,800	-2,500	-2.11%	9,263	10.73억
2026-07-31	116,000	118,400	112,100	118,300	2,000	+1.72%	6,867	8.12억
2026-07-30	109,600	116,700	109,600	116,300	5,100	+4.59%	10,694	12.44억
2026-07-29	114,900	117,300	108,800	111,200	-3,700	-3.22%	12,654	14.07억
2026-07-28	116,900	117,000	113,600	114,900	-3,100	-2.63%	8,858	10.18억
2026-07-27	120,300	120,300	116,600	118,000	-1,200	-1.01%	6,150	7.26억
2026-07-24	116,200	121,100	115,600	119,200	2,800	+2.41%	12,483	14.88억
2026-07-23	114,900	116,600	113,800	116,400	2,500	+2.19%	7,289	8.48억
2026-07-22	113,000	115,500	112,100	113,900	2,000	+1.79%	8,033	9.15억
2026-07-21	111,600	112,000	108,400	111,900	800	+0.72%	6,957	7.78억
2026-07-20	113,400	113,600	111,000	111,100	-3,300	-2.88%	6,291	6.99억
2026-07-16	114,000	115,800	112,800	114,400	600	+0.53%	7,573	8.66억
2026-07-15	113,400	115,800	113,100	113,800	0	0.00%	9,032	10.28억
2026-07-14	114,800	115,200	111,500	113,800	1,700	+1.52%	15,796	17.98억
2026-07-13	114,300	115,600	111,600	112,100	-1,300	-1.15%	14,688	16.47억
2026-07-10	113,100	115,800	112,800	113,400	-700	-0.61%	20,396	23.13억
2026-07-09	114,300	116,500	111,600	114,100	-200	-0.17%	9,063	10.34억
2026-07-08	119,000	119,300	113,500	114,300	-3,900	-3.30%	10,711	12.24억
2026-07-07	117,700	120,000	115,500	118,200	500	+0.42%	11,913	14.08억
2026-07-06	117,500	118,900	115,500	117,700	-600	-0.51%	3,214	3.78억
2026-07-03	117,700	118,300	114,600	118,300	1,300	+1.11%	4,894	5.79억
2026-07-02	117,100	119,800	114,500	117,000	-100	-0.09%	2,677	3.13억
2026-07-01	116,700	117,100	113,400	117,100	3,100	+2.72%	6,032	7.06억
2026-06-30	118,200	118,200	113,800	114,000	-2,900	-2.48%	8,671	9.88억
2026-06-29	111,000	117,600	109,900	116,900	7,000	+6.37%	19,950	23.32억
2026-06-26	113,800	113,800	107,600	109,900	-2,400	-2.14%	19,809	21.77억
2026-06-25	114,400	116,700	111,900	112,300	-200	-0.18%	12,578	14.13억
2026-06-24	112,200	115,700	110,100	112,500	-900	-0.79%	12,992	14.62억
2026-06-23	115,500	116,500	112,200	113,400	-2,100	-1.82%	13,815	15.67억
2026-06-22	117,200	117,200	115,000	115,500	300	+0.26%	5,270	6.09억
2026-06-19	122,400	122,400	115,200	115,200	-7,200	-5.88%	24,927	28.72억
2026-06-18	124,500	124,500	119,900	122,400	-1,400	-1.13%	9,542	11.68억
2026-06-17	126,100	127,000	123,000	123,800	-2,300	-1.82%	11,757	14.56억
2026-06-16	125,400	126,100	122,600	126,100	1,500	+1.20%	12,165	15.34억
2026-06-15	123,000	127,500	122,400	124,600	2,500	+2.05%	21,409	26.68억
2026-06-12	120,600	122,900	120,500	122,100	2,100	+1.75%	16,333	19.94억
2026-06-11	116,900	120,600	116,600	120,000	2,900	+2.48%	10,617	12.74억
2026-06-10	119,400	119,400	115,000	117,100	-2,800	-2.34%	11,760	13.77억
2026-06-09	119,300	120,800	115,600	119,900	2,700	+2.30%	9,533	11.43억
2026-06-08	117,500	117,800	110,500	117,200	-3,800	-3.14%	16,660	19.53억
2026-06-05	118,800	122,000	118,800	121,000	1,000	+0.83%	9,103	11.01억
2026-06-04	119,700	121,300	117,400	120,000	100	+0.08%	13,949	16.74억
2026-06-02	121,700	121,700	117,000	119,900	-500	-0.42%	10,879	13.04억
2026-06-01	123,500	123,600	120,000	120,400	-4,200	-3.37%	20,936	25.21억
2026-05-29	125,000	127,200	124,300	124,600	-1,100	-0.88%	6,993	8.71억
2026-05-28	125,100	125,800	122,700	125,700	1,000	+0.80%	18,195	22.87억
2026-05-27	125,200	125,800	124,000	124,700	-1,100	-0.87%	30,448	37.97억
2026-05-26	129,900	129,900	124,500	125,800	-1,900	-1.49%	22,257	28억
2026-05-22	126,600	128,500	124,500	127,700	2,300	+1.83%	6,794	8.68억
2026-05-21	124,600	126,500	124,600	125,400	2,200	+1.79%	11,882	14.9억
2026-05-20	126,700	127,200	121,900	123,200	-4,000	-3.14%	14,225	17.53억
2026-05-19	132,000	132,000	125,600	127,200	-4,800	-3.64%	13,449	17.11억
2026-05-18	135,600	135,600	131,500	132,000	-4,500	-3.30%	10,039	13.25억
2026-05-15	138,800	140,800	135,100	136,500	-300	-0.22%	19,675	26.86억
2026-05-14	137,500	137,800	135,000	136,800	200	+0.15%	10,193	13.94억
2026-05-13	141,200	141,300	135,700	136,600	-4,600	-3.26%	20,288	27.71억
2026-05-12	144,300	144,300	138,800	141,200	-3,300	-2.28%	24,444	34.51억
2026-05-11	145,000	145,500	142,500	144,500	-900	-0.62%	21,970	31.75억
2026-05-08	147,700	147,700	142,100	145,400	-1,800	-1.22%	15,103	21.96억
2026-05-07	148,200	148,200	145,700	147,200	-800	-0.54%	13,011	19.15억
2026-05-06	148,700	149,300	145,500	148,000	-500	-0.34%	17,948	26.56억
2026-05-04	147,900	148,700	144,600	148,500	900	+0.61%	14,343	21.3억
2026-04-30	147,000	147,900	144,000	147,600	-200	-0.14%	19,363	28.58억
2026-04-29	145,100	148,700	145,100	147,800	2,600	+1.79%	16,228	23.98억
2026-04-28	143,800	146,000	142,600	145,200	1,900	+1.33%	9,954	14.45억
2026-04-27	144,000	145,500	141,100	143,300	-700	-0.49%	14,858	21.29억
2026-04-24	140,500	144,600	138,000	144,000	4,300	+3.08%	28,938	41.67억
2026-04-23	136,900	141,100	136,000	139,700	3,600	+2.65%	25,388	35.47억
2026-04-22	137,500	137,500	134,800	136,100	-1,400	-1.02%	10,950	14.9억
2026-04-21	137,600	138,600	136,600	137,500	0	0.00%	11,978	16.47억
2026-04-20	137,200	138,600	136,000	137,500	-500	-0.36%	15,224	20.93억
2026-04-17	137,500	138,800	135,100	138,000	500	+0.36%	17,743	24.49억
2026-04-16	134,600	138,300	134,100	137,500	3,400	+2.54%	16,480	22.66억
2026-04-15	132,500	134,400	131,300	134,100	2,100	+1.59%	21,034	28.21억
2026-04-14	132,500	132,500	131,100	132,000	1,200	+0.92%	13,160	17.37억
2026-04-13	132,000	132,100	129,500	130,800	-2,200	-1.65%	11,911	15.58억
2026-04-10	135,800	136,000	131,600	133,000	-2,600	-1.92%	37,114	49.36억
2026-04-09	137,000	137,500	134,600	135,600	-2,300	-1.67%	11,375	15.42억
2026-04-08	137,400	138,500	135,000	137,900	2,600	+1.92%	27,460	37.87억
2026-04-07	136,700	136,900	133,600	135,300	-300	-0.22%	8,770	11.87억
2026-04-06	137,200	137,300	134,200	135,600	-1,800	-1.31%	6,155	8.35억
2026-04-03	137,800	138,100	136,100	137,400	500	+0.37%	8,375	11.51억
2026-04-02	141,300	142,000	132,200	136,900	-3,900	-2.77%	18,436	25.24억
2026-04-01	141,900	142,000	139,700	140,800	1,800	+1.29%	12,360	17.4억
2026-03-31	140,000	143,000	138,600	139,000	-4,000	-2.80%	17,088	23.75억
2026-03-30	143,500	143,900	141,200	143,000	-4,200	-2.85%	10,158	14.53억
2026-03-27	146,500	148,000	141,100	147,200	—	—	17,080	25.14억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)