삼보산업
009620KOSDAQ4,645원+295 (+6.78%)전일 종가 2026-09-18
52주 위치
2,44010,57527%신고가 대비 -56.08%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -1.8% | +19.1% | -41.2% | -44.3% | -52.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,390 | 5,190 | 4,175 | 4,645 | 295 | +6.78% | 57,313 | 2.66억 |
| 2026-08-27 | 4,450 | 4,475 | 4,165 | 4,350 | 20 | +0.46% | 29,816 | 1.3억 |
| 2026-08-26 | 4,475 | 4,515 | 4,030 | 4,330 | -145 | -3.24% | 45,212 | 1.96억 |
| 2026-08-25 | 4,520 | 4,550 | 4,425 | 4,475 | -45 | -1.00% | 12,324 | 5,515만 |
| 2026-08-24 | 4,350 | 4,585 | 4,290 | 4,520 | 95 | +2.15% | 15,103 | 6,827만 |
| 2026-08-21 | 4,470 | 4,470 | 4,155 | 4,425 | -10 | -0.23% | 28,768 | 1.27억 |
| 2026-08-20 | 4,325 | 4,525 | 4,260 | 4,435 | -15 | -0.34% | 31,421 | 1.39억 |
| 2026-08-19 | 4,710 | 4,710 | 4,445 | 4,450 | -280 | -5.92% | 25,925 | 1.15억 |
| 2026-08-18 | 4,880 | 4,880 | 4,550 | 4,730 | -150 | -3.07% | 19,164 | 9,065만 |
| 2026-08-14 | 4,370 | 5,090 | 4,275 | 4,880 | 510 | +11.67% | 90,660 | 4.42억 |
| 2026-08-13 | 4,510 | 4,605 | 4,350 | 4,370 | -140 | -3.10% | 30,745 | 1.34억 |
| 2026-08-12 | 4,250 | 4,590 | 4,250 | 4,510 | 260 | +6.12% | 21,554 | 9,721만 |
| 2026-08-11 | 4,275 | 4,360 | 4,200 | 4,250 | -30 | -0.70% | 23,683 | 1.01억 |
| 2026-08-10 | 4,175 | 4,340 | 4,115 | 4,280 | 105 | +2.51% | 24,670 | 1.06억 |
| 2026-08-07 | 4,340 | 4,430 | 4,010 | 4,175 | -165 | -3.80% | 35,084 | 1.46억 |
| 2026-08-06 | 4,150 | 4,395 | 4,075 | 4,340 | 265 | +6.50% | 48,354 | 2.1억 |
| 2026-08-05 | 4,220 | 4,270 | 4,055 | 4,075 | -80 | -1.93% | 47,065 | 1.92억 |
| 2026-08-04 | 4,235 | 4,300 | 4,025 | 4,155 | -70 | -1.66% | 43,396 | 1.8억 |
| 2026-08-03 | 4,450 | 4,620 | 4,075 | 4,225 | -290 | -6.42% | 63,048 | 2.66억 |
| 2026-07-31 | 5,360 | 5,515 | 4,470 | 4,515 | -1,285 | -22.16% | 192,282 | 8.68억 |
| 2026-07-30 | 4,935 | 5,975 | 4,640 | 5,800 | 865 | +17.53% | 420,091 | 24.37억 |
| 2026-07-29 | 4,040 | 4,990 | 3,930 | 4,935 | 895 | +22.15% | 370,543 | 18.29억 |
| 2026-07-28 | 3,940 | 4,085 | 3,705 | 4,040 | 35 | +0.87% | 33,794 | 1.37억 |
| 2026-07-27 | 3,705 | 4,075 | 3,705 | 4,005 | 130 | +3.35% | 40,461 | 1.62억 |
| 2026-07-24 | 3,785 | 3,885 | 3,510 | 3,875 | 90 | +2.38% | 16,704 | 6,473만 |
| 2026-07-23 | 3,895 | 4,050 | 3,740 | 3,785 | -110 | -2.82% | 25,468 | 9,640만 |
| 2026-07-22 | 3,985 | 4,095 | 3,830 | 3,895 | -55 | -1.39% | 27,727 | 1.08억 |
| 2026-07-21 | 3,950 | 4,075 | 3,560 | 3,950 | 120 | +3.13% | 79,159 | 3.13억 |
| 2026-07-20 | 3,940 | 3,960 | 3,605 | 3,830 | -110 | -2.79% | 48,797 | 1.87억 |
| 2026-07-16 | 3,395 | 4,065 | 3,275 | 3,940 | 540 | +15.88% | 121,173 | 4.77억 |
| 2026-07-15 | 3,355 | 3,500 | 3,315 | 3,400 | 45 | +1.34% | 21,812 | 7,416만 |
| 2026-07-14 | 3,085 | 3,520 | 3,085 | 3,355 | -45 | -1.32% | 27,229 | 9,135만 |
| 2026-07-13 | 3,305 | 3,445 | 3,050 | 3,400 | 95 | +2.87% | 31,686 | 1.08억 |
| 2026-07-10 | 3,285 | 3,450 | 3,075 | 3,305 | 45 | +1.38% | 14,405 | 4,761만 |
| 2026-07-09 | 3,535 | 3,540 | 3,250 | 3,260 | -275 | -7.78% | 28,694 | 9,354만 |
| 2026-07-08 | 3,295 | 3,670 | 3,010 | 3,535 | 375 | +11.87% | 79,796 | 2.82억 |
| 2026-07-07 | 3,495 | 3,600 | 3,085 | 3,160 | -255 | -7.47% | 55,862 | 1.77억 |
| 2026-07-06 | 3,405 | 4,140 | 3,305 | 3,415 | 120 | +3.64% | 217,577 | 7.43억 |
| 2026-07-03 | 3,350 | 4,020 | 3,120 | 3,295 | 200 | +6.46% | 624,278 | 20.57억 |
| 2026-07-02 | 3,050 | 3,100 | 2,805 | 3,095 | 120 | +4.03% | 30,543 | 9,453만 |
| 2026-07-01 | 2,960 | 3,080 | 2,910 | 2,975 | -25 | -0.83% | 14,596 | 4,342만 |
| 2026-06-30 | 2,995 | 3,030 | 2,860 | 3,000 | 5 | +0.17% | 17,844 | 5,353만 |
| 2026-06-29 | 3,050 | 3,170 | 2,925 | 2,995 | -55 | -1.80% | 25,257 | 7,564만 |
| 2026-06-26 | 3,065 | 3,160 | 2,650 | 3,050 | -15 | -0.49% | 84,179 | 2.57억 |
| 2026-06-25 | 3,135 | 3,370 | 3,050 | 3,065 | -70 | -2.23% | 44,715 | 1.37억 |
| 2026-06-24 | 3,240 | 3,365 | 3,005 | 3,135 | -105 | -3.24% | 36,505 | 1.14억 |
| 2026-06-23 | 3,630 | 4,190 | 3,240 | 3,240 | -185 | -5.40% | 206,068 | 6.68억 |
| 2026-06-22 | 3,985 | 4,340 | 3,425 | 3,425 | -925 | -21.26% | 199,007 | 6.82억 |
| 2026-06-19 | 4,285 | 4,940 | 3,915 | 4,350 | 450 | +11.54% | 746,062 | 32.45억 |
| 2026-06-18 | 3,000 | 3,900 | 2,705 | 3,900 | 900 | +30.00% | 461,774 | 18.01억 |
| 2026-06-17 | 2,710 | 3,000 | 2,585 | 3,000 | 290 | +10.70% | 109,528 | 3.29억 |
| 2026-06-16 | 2,700 | 2,885 | 2,655 | 2,710 | -65 | -2.34% | 64,308 | 1.74억 |
| 2026-06-15 | 3,095 | 3,095 | 2,755 | 2,775 | -205 | -6.88% | 87,222 | 2.42억 |
| 2026-06-12 | 2,985 | 3,655 | 2,905 | 2,980 | 165 | +5.86% | 700,371 | 20.87억 |
| 2026-06-11 | 3,225 | 3,265 | 2,800 | 2,815 | -285 | -9.19% | 62,024 | 1.75억 |
| 2026-06-10 | 2,650 | 3,220 | 2,650 | 3,100 | 400 | +14.81% | 912 | 283만 |
| 2026-06-09 | 2,615 | 3,360 | 2,615 | 2,700 | 100 | +3.85% | 500,047 | 13.5억 |
| 2026-06-08 | 3,050 | 3,050 | 2,600 | 2,600 | -475 | -15.45% | 54,278 | 1.41억 |
| 2026-06-05 | 2,700 | 3,160 | 2,680 | 3,075 | 265 | +9.43% | 37,383 | 1.15억 |
| 2026-06-04 | 3,090 | 3,130 | 2,785 | 2,810 | -330 | -10.51% | 58,360 | 1.64억 |
| 2026-06-02 | 2,835 | 3,185 | 2,650 | 3,140 | 305 | +10.76% | 103,092 | 3.24억 |
| 2026-06-01 | 3,125 | 3,250 | 2,440 | 2,835 | -255 | -8.25% | 111,980 | 3.17억 |
| 2026-05-29 | 3,600 | 3,825 | 3,000 | 3,090 | -600 | -16.26% | 133,312 | 4.12억 |
| 2026-05-28 | 3,695 | 4,065 | 3,500 | 3,690 | -5 | -0.14% | 32,869 | 1.21억 |
| 2026-05-27 | 4,070 | 4,070 | 3,500 | 3,695 | -375 | -9.21% | 66,739 | 2.47억 |
| 2026-05-26 | 3,950 | 4,155 | 3,940 | 4,070 | 135 | +3.43% | 19,390 | 7,892만 |
| 2026-05-22 | 4,135 | 4,225 | 3,885 | 3,935 | -200 | -4.84% | 25,107 | 9,880만 |
| 2026-05-21 | 3,965 | 4,240 | 3,950 | 4,135 | 280 | +7.26% | 43,750 | 1.81억 |
| 2026-05-20 | 4,485 | 4,485 | 3,720 | 3,855 | -275 | -6.66% | 87,795 | 3.38억 |
| 2026-05-19 | 3,965 | 4,290 | 3,885 | 4,130 | 165 | +4.16% | 32,208 | 1.33억 |
| 2026-05-18 | 4,125 | 4,480 | 3,675 | 3,965 | -160 | -3.88% | 79,624 | 3.16억 |
| 2026-05-15 | 4,235 | 4,495 | 4,080 | 4,125 | -110 | -2.60% | 59,279 | 2.45억 |
| 2026-05-14 | 4,305 | 4,380 | 3,990 | 4,235 | -70 | -1.63% | 46,541 | 1.97억 |
| 2026-05-13 | 4,345 | 4,485 | 4,290 | 4,305 | -40 | -0.92% | 37,872 | 1.63억 |
| 2026-05-12 | 4,425 | 4,550 | 4,285 | 4,345 | -170 | -3.77% | 39,975 | 1.74억 |
| 2026-05-11 | 4,700 | 4,795 | 4,490 | 4,515 | -185 | -3.94% | 56,698 | 2.56억 |
| 2026-05-08 | 4,750 | 4,800 | 4,590 | 4,700 | 50 | +1.08% | 43,409 | 2.04억 |
| 2026-05-07 | 4,740 | 4,845 | 4,600 | 4,650 | -90 | -1.90% | 37,889 | 1.76억 |
| 2026-05-06 | 4,980 | 4,980 | 4,730 | 4,740 | -240 | -4.82% | 48,678 | 2.31억 |
| 2026-05-04 | 4,770 | 5,245 | 4,705 | 4,980 | 210 | +4.40% | 154,211 | 7.68억 |
| 2026-04-30 | 4,900 | 4,900 | 4,755 | 4,770 | -95 | -1.95% | 36,611 | 1.75억 |
| 2026-04-29 | 4,885 | 4,970 | 4,815 | 4,865 | -40 | -0.82% | 39,649 | 1.93억 |
| 2026-04-28 | 4,955 | 5,045 | 4,875 | 4,905 | -30 | -0.61% | 30,612 | 1.5억 |
| 2026-04-27 | 4,915 | 5,110 | 4,915 | 4,935 | 65 | +1.33% | 38,075 | 1.88억 |
| 2026-04-24 | 4,860 | 4,970 | 4,755 | 4,870 | 10 | +0.21% | 18,271 | 8,898만 |
| 2026-04-23 | 4,905 | 5,140 | 4,825 | 4,860 | -45 | -0.92% | 45,433 | 2.21억 |
| 2026-04-22 | 4,965 | 5,090 | 4,875 | 4,905 | -55 | -1.11% | 62,483 | 3.06억 |
| 2026-04-21 | 4,980 | 5,000 | 4,805 | 4,960 | -20 | -0.40% | 73,766 | 3.66억 |
| 2026-04-20 | 4,940 | 5,075 | 4,880 | 4,980 | 55 | +1.12% | 30,504 | 1.52억 |
| 2026-04-17 | 5,075 | 5,160 | 4,805 | 4,925 | -130 | -2.57% | 66,347 | 3.27억 |
| 2026-04-16 | 5,175 | 5,210 | 5,005 | 5,055 | -120 | -2.32% | 74,663 | 3.77억 |
| 2026-04-15 | 5,185 | 5,250 | 4,990 | 5,175 | -10 | -0.19% | 115,680 | 5.99억 |
| 2026-04-14 | 5,280 | 5,680 | 5,120 | 5,185 | -95 | -1.80% | 176,769 | 9.17억 |
| 2026-04-13 | 4,790 | 5,940 | 4,790 | 5,280 | 585 | +12.46% | 564,667 | 29.81억 |
| 2026-04-10 | 4,115 | 4,985 | 4,115 | 4,695 | 645 | +15.93% | 420,702 | 19.75억 |
| 2026-04-09 | 4,190 | 4,295 | 3,850 | 4,050 | -140 | -3.34% | 161,256 | 6.53억 |
| 2026-04-08 | 4,380 | 4,595 | 4,055 | 4,190 | -190 | -4.34% | 135,441 | 5.67억 |
| 2026-04-07 | 4,625 | 4,870 | 4,000 | 4,380 | -255 | -5.50% | 402,903 | 17.65억 |
| 2026-04-06 | 5,815 | 6,050 | 4,150 | 4,635 | -1,245 | -21.17% | 812,775 | 37.67억 |
| 2026-04-03 | 6,340 | 6,340 | 5,800 | 5,880 | -295 | -4.78% | 67,205 | 3.95억 |
| 2026-04-02 | 6,440 | 6,445 | 6,125 | 6,175 | -260 | -4.04% | 82,335 | 5.08억 |
| 2026-04-01 | 6,990 | 7,155 | 6,055 | 6,435 | -645 | -9.11% | 178,921 | 11.51억 |
| 2026-03-31 | 6,760 | 8,000 | 6,685 | 7,080 | 265 | +3.89% | 295,688 | 20.93억 |
| 2026-03-30 | 7,000 | 7,030 | 6,675 | 6,815 | -275 | -3.88% | 14,658 | 9,989만 |
| 2026-03-27 | 7,000 | 7,095 | 6,750 | 7,090 | 90 | +1.29% | 11,555 | 8,192만 |
| 2026-03-26 | 7,075 | 7,135 | 6,980 | 7,000 | -20 | -0.28% | 16,604 | 1.16억 |
| 2026-03-25 | 7,005 | 7,160 | 6,975 | 7,020 | 15 | +0.21% | 21,403 | 1.5억 |
| 2026-03-24 | 7,245 | 7,455 | 6,830 | 7,005 | -195 | -2.71% | 35,419 | 2.48억 |
| 2026-03-23 | 7,585 | 7,585 | 7,150 | 7,200 | -390 | -5.14% | 36,443 | 2.62억 |
| 2026-03-20 | 7,540 | 7,675 | 7,425 | 7,590 | 80 | +1.07% | 14,674 | 1.11억 |
| 2026-03-19 | 7,455 | 7,795 | 7,450 | 7,510 | -390 | -4.94% | 38,602 | 2.9억 |
| 2026-03-18 | 8,055 | 8,120 | 7,805 | 7,900 | -155 | -1.92% | 14,709 | 1.16억 |
| 2026-03-17 | 8,055 | 8,195 | 7,875 | 8,055 | 0 | 0.00% | 16,285 | 1.31억 |
| 2026-03-16 | 7,820 | 8,220 | 7,650 | 8,055 | 240 | +3.07% | 36,368 | 2.93억 |
| 2026-03-13 | 7,700 | 7,875 | 7,655 | 7,815 | 75 | +0.97% | 16,355 | 1.28억 |
| 2026-03-12 | 7,690 | 7,800 | 7,615 | 7,740 | 50 | +0.65% | 9,229 | 7,143만 |
| 2026-03-11 | 7,750 | 7,800 | 7,575 | 7,690 | 15 | +0.20% | 30,083 | 2.31억 |
| 2026-03-10 | 8,395 | 8,400 | 7,560 | 7,675 | -25 | -0.32% | 26,098 | 2억 |
| 2026-03-09 | 7,480 | 7,745 | 7,480 | 7,700 | -220 | -2.78% | 27,938 | 2.15억 |
| 2026-03-06 | 7,820 | 8,210 | 7,460 | 7,920 | — | — | 34,942 | 2.77억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)