삼현철강
017480KOSDAQ· 1차 금속 제조업4,845원-70 (-1.42%)시간외
52주 위치
4,1106,14036%신고가 대비 -21.09%
- 시가총액
- 748억
- PER
- 11.79
- PBR
- 0.38
- EPS(TTM)
- 411원
- BPS
- 12,759원
- 배당수익률
- 6.19%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +0.7% | +0.8% | +6.6% | +7.1% | +4.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 4,930 | 4,930 | 4,785 | 4,845 | -70 | -1.42% | 31,249 | 1.51억 |
| 2026-09-18 | 4,830 | 4,930 | 4,725 | 4,915 | 105 | +2.18% | 29,261 | 1.44억 |
| 2026-09-17 | 4,770 | 4,850 | 4,740 | 4,810 | 35 | +0.73% | 43,443 | 2.09억 |
| 2026-09-16 | 4,825 | 4,825 | 4,710 | 4,775 | -85 | -1.75% | 27,103 | 1.29억 |
| 2026-09-15 | 4,885 | 4,885 | 4,665 | 4,860 | -25 | -0.51% | 8,574 | 4,167만 |
| 2026-09-14 | 4,850 | 4,950 | 4,850 | 4,885 | 20 | +0.41% | 14,989 | 7,322만 |
| 2026-09-11 | 4,910 | 4,910 | 4,860 | 4,865 | -45 | -0.92% | 7,548 | 3,672만 |
| 2026-09-10 | 4,875 | 4,930 | 4,820 | 4,910 | 35 | +0.72% | 15,774 | 7,745만 |
| 2026-09-09 | 4,795 | 4,880 | 4,785 | 4,875 | 80 | +1.67% | 21,185 | 1.03억 |
| 2026-09-08 | 4,785 | 4,830 | 4,760 | 4,795 | 40 | +0.84% | 13,103 | 6,283만 |
| 2026-09-07 | 4,785 | 4,790 | 4,740 | 4,755 | -25 | -0.52% | 7,066 | 3,360만 |
| 2026-09-04 | 4,800 | 4,810 | 4,730 | 4,780 | -65 | -1.34% | 16,561 | 7,916만 |
| 2026-09-03 | 4,725 | 4,965 | 4,725 | 4,845 | 125 | +2.65% | 75,660 | 3.67억 |
| 2026-09-02 | 4,740 | 4,740 | 4,695 | 4,720 | -20 | -0.42% | 6,061 | 2,861만 |
| 2026-09-01 | 4,745 | 4,745 | 4,650 | 4,740 | 40 | +0.85% | 27,270 | 1.29억 |
| 2026-08-31 | 4,785 | 4,785 | 4,675 | 4,700 | -85 | -1.78% | 14,081 | 6,618만 |
| 2026-08-28 | 4,830 | 4,830 | 4,775 | 4,785 | -55 | -1.14% | 6,318 | 3,023만 |
| 2026-08-27 | 4,810 | 4,850 | 4,790 | 4,840 | 0 | 0.00% | 10,420 | 5,043만 |
| 2026-08-26 | 4,865 | 4,880 | 4,815 | 4,840 | -20 | -0.41% | 12,318 | 5,962만 |
| 2026-08-25 | 4,830 | 4,860 | 4,785 | 4,860 | 35 | +0.73% | 5,890 | 2,863만 |
| 2026-08-24 | 4,805 | 4,840 | 4,765 | 4,825 | 15 | +0.31% | 14,264 | 6,882만 |
| 2026-08-21 | 4,825 | 4,825 | 4,770 | 4,810 | -15 | -0.31% | 18,141 | 8,726만 |
| 2026-08-20 | 4,820 | 4,870 | 4,810 | 4,825 | 5 | +0.10% | 2,839 | 1,370만 |
| 2026-08-19 | 4,900 | 4,905 | 4,805 | 4,820 | -110 | -2.23% | 13,982 | 6,739만 |
| 2026-08-18 | 5,000 | 5,000 | 4,880 | 4,930 | 0 | 0.00% | 22,791 | 1.12억 |
| 2026-08-14 | 4,840 | 5,120 | 4,770 | 4,930 | 75 | +1.54% | 99,741 | 4.92억 |
| 2026-08-13 | 4,880 | 4,885 | 4,800 | 4,855 | -25 | -0.51% | 16,925 | 8,217만 |
| 2026-08-12 | 4,895 | 4,895 | 4,840 | 4,880 | -15 | -0.31% | 8,270 | 4,036만 |
| 2026-08-11 | 4,835 | 4,915 | 4,835 | 4,895 | 30 | +0.62% | 18,868 | 9,236만 |
| 2026-08-10 | 4,820 | 4,885 | 4,810 | 4,865 | 45 | +0.93% | 18,429 | 8,966만 |
| 2026-08-07 | 4,750 | 4,920 | 4,745 | 4,820 | 70 | +1.47% | 48,935 | 2.36억 |
| 2026-08-06 | 4,670 | 4,765 | 4,670 | 4,750 | 0 | 0.00% | 19,028 | 9,038만 |
| 2026-08-05 | 4,730 | 4,765 | 4,715 | 4,750 | 30 | +0.64% | 9,114 | 4,329만 |
| 2026-08-04 | 4,660 | 4,720 | 4,645 | 4,720 | 100 | +2.16% | 6,069 | 2,865만 |
| 2026-08-03 | 4,655 | 4,720 | 4,620 | 4,620 | -60 | -1.28% | 18,334 | 8,470만 |
| 2026-07-31 | 4,630 | 4,690 | 4,605 | 4,680 | 60 | +1.30% | 30,239 | 1.42억 |
| 2026-07-30 | 4,565 | 4,645 | 4,515 | 4,620 | 20 | +0.43% | 36,259 | 1.68억 |
| 2026-07-29 | 4,660 | 4,690 | 4,410 | 4,600 | -75 | -1.60% | 79,474 | 3.66억 |
| 2026-07-28 | 4,750 | 4,750 | 4,505 | 4,675 | -80 | -1.68% | 15,882 | 7,425만 |
| 2026-07-27 | 4,770 | 4,790 | 4,740 | 4,755 | 5 | +0.11% | 7,480 | 3,557만 |
| 2026-07-24 | 4,775 | 4,845 | 4,725 | 4,750 | -25 | -0.52% | 21,731 | 1.03억 |
| 2026-07-23 | 4,665 | 4,775 | 4,655 | 4,775 | 90 | +1.92% | 23,419 | 1.12억 |
| 2026-07-22 | 4,685 | 4,720 | 4,630 | 4,685 | 0 | 0.00% | 16,199 | 7,589만 |
| 2026-07-21 | 4,560 | 4,685 | 4,530 | 4,685 | 60 | +1.30% | 25,089 | 1.18억 |
| 2026-07-20 | 4,685 | 4,725 | 4,610 | 4,625 | -60 | -1.28% | 28,486 | 1.32억 |
| 2026-07-16 | 4,625 | 4,725 | 4,615 | 4,685 | 55 | +1.19% | 11,672 | 5,468만 |
| 2026-07-15 | 4,585 | 4,680 | 4,555 | 4,630 | 20 | +0.43% | 15,038 | 6,963만 |
| 2026-07-14 | 4,630 | 4,635 | 4,500 | 4,610 | -20 | -0.43% | 17,744 | 8,180만 |
| 2026-07-13 | 4,710 | 4,740 | 4,570 | 4,630 | -80 | -1.70% | 17,457 | 8,083만 |
| 2026-07-10 | 4,615 | 4,750 | 4,610 | 4,710 | 155 | +3.40% | 13,058 | 6,150만 |
| 2026-07-09 | 4,610 | 4,620 | 4,490 | 4,555 | -65 | -1.41% | 35,266 | 1.61억 |
| 2026-07-08 | 4,765 | 4,835 | 4,590 | 4,620 | -145 | -3.04% | 69,880 | 3.23억 |
| 2026-07-07 | 4,795 | 4,855 | 4,690 | 4,765 | -30 | -0.63% | 29,299 | 1.4억 |
| 2026-07-06 | 4,795 | 4,825 | 4,670 | 4,795 | 0 | 0.00% | 42,329 | 2.03억 |
| 2026-07-03 | 4,810 | 4,865 | 4,705 | 4,795 | -15 | -0.31% | 56,401 | 2.7억 |
| 2026-07-02 | 4,860 | 4,935 | 4,675 | 4,810 | -55 | -1.13% | 57,275 | 2.75억 |
| 2026-07-01 | 4,480 | 4,890 | 4,480 | 4,865 | 385 | +8.59% | 67,112 | 3.26억 |
| 2026-06-30 | 4,635 | 4,635 | 4,480 | 4,480 | -155 | -3.34% | 23,005 | 1.03억 |
| 2026-06-29 | 4,440 | 4,635 | 4,440 | 4,635 | 195 | +4.39% | 15,002 | 6,953만 |
| 2026-06-26 | 4,465 | 4,500 | 4,350 | 4,440 | -25 | -0.56% | 52,469 | 2.33억 |
| 2026-06-25 | 4,635 | 4,645 | 4,325 | 4,465 | -180 | -3.88% | 47,522 | 2.12억 |
| 2026-06-24 | 4,730 | 4,870 | 4,540 | 4,645 | -50 | -1.06% | 82,260 | 3.82억 |
| 2026-06-23 | 4,695 | 5,180 | 4,610 | 4,695 | 0 | 0.00% | 217,813 | 10.23억 |
| 2026-06-22 | 4,825 | 5,200 | 4,655 | 4,695 | -110 | -2.29% | 101,139 | 4.75억 |
| 2026-06-19 | 4,945 | 4,965 | 4,735 | 4,805 | -140 | -2.83% | 62,543 | 3.01억 |
| 2026-06-18 | 5,100 | 5,170 | 4,895 | 4,945 | -125 | -2.47% | 79,020 | 3.91억 |
| 2026-06-17 | 5,140 | 5,720 | 5,070 | 5,070 | -40 | -0.78% | 400,636 | 20.31억 |
| 2026-06-16 | 5,180 | 5,180 | 4,995 | 5,110 | -30 | -0.58% | 27,760 | 1.42억 |
| 2026-06-15 | 5,120 | 5,200 | 5,100 | 5,140 | 20 | +0.39% | 111,912 | 5.75억 |
| 2026-06-12 | 5,050 | 5,150 | 5,010 | 5,120 | 70 | +1.39% | 38,781 | 1.99억 |
| 2026-06-11 | 4,990 | 5,090 | 4,965 | 5,050 | 55 | +1.10% | 27,330 | 1.38억 |
| 2026-06-10 | 5,030 | 5,140 | 4,910 | 4,995 | -35 | -0.70% | 44 | 22만 |
| 2026-06-09 | 4,800 | 5,140 | 4,800 | 5,030 | 260 | +5.45% | 87,996 | 4.43억 |
| 2026-06-08 | 4,795 | 4,820 | 4,700 | 4,770 | -25 | -0.52% | 90,043 | 4.3억 |
| 2026-06-05 | 4,830 | 4,840 | 4,715 | 4,795 | -35 | -0.72% | 24,870 | 1.19억 |
| 2026-06-04 | 4,840 | 4,880 | 4,820 | 4,830 | -5 | -0.10% | 33,750 | 1.63억 |
| 2026-06-02 | 4,820 | 4,850 | 4,715 | 4,835 | 5 | +0.10% | 42,696 | 2.06억 |
| 2026-06-01 | 4,780 | 4,880 | 4,720 | 4,830 | -25 | -0.51% | 74,258 | 3.59억 |
| 2026-05-29 | 5,060 | 5,100 | 4,830 | 4,855 | -205 | -4.05% | 82,104 | 3.99억 |
| 2026-05-28 | 5,100 | 5,100 | 5,000 | 5,060 | 50 | +1.00% | 68,025 | 3.44억 |
| 2026-05-27 | 5,050 | 5,120 | 4,980 | 5,010 | -40 | -0.79% | 75,983 | 3.81억 |
| 2026-05-26 | 5,020 | 5,080 | 4,975 | 5,050 | 50 | +1.00% | 111,141 | 5.61억 |
| 2026-05-22 | 4,900 | 5,030 | 4,875 | 5,000 | 130 | +2.67% | 59,650 | 2.98억 |
| 2026-05-21 | 4,790 | 4,910 | 4,785 | 4,870 | 85 | +1.78% | 62,147 | 3.03억 |
| 2026-05-20 | 4,835 | 4,835 | 4,715 | 4,785 | -45 | -0.93% | 47,982 | 2.3억 |
| 2026-05-19 | 4,880 | 4,900 | 4,815 | 4,830 | -50 | -1.02% | 62,287 | 3.01억 |
| 2026-05-18 | 4,815 | 4,930 | 4,770 | 4,880 | 55 | +1.14% | 68,941 | 3.36억 |
| 2026-05-15 | 4,830 | 4,925 | 4,785 | 4,825 | -5 | -0.10% | 91,489 | 4.41억 |
| 2026-05-14 | 4,760 | 4,830 | 4,715 | 4,830 | 70 | +1.47% | 41,531 | 2.01억 |
| 2026-05-13 | 4,770 | 4,825 | 4,700 | 4,760 | 0 | 0.00% | 32,025 | 1.52억 |
| 2026-05-12 | 4,765 | 4,995 | 4,680 | 4,760 | 30 | +0.63% | 103,733 | 4.94억 |
| 2026-05-11 | 4,875 | 4,880 | 4,680 | 4,730 | -130 | -2.67% | 73,661 | 3.48억 |
| 2026-05-08 | 4,945 | 4,945 | 4,800 | 4,860 | -75 | -1.52% | 70,441 | 3.42억 |
| 2026-05-07 | 4,995 | 5,070 | 4,915 | 4,935 | -15 | -0.30% | 64,646 | 3.19억 |
| 2026-05-06 | 5,100 | 5,100 | 4,945 | 4,950 | -70 | -1.39% | 81,957 | 4.06억 |
| 2026-05-04 | 5,020 | 5,120 | 4,970 | 5,020 | 40 | +0.80% | 111,375 | 5.59억 |
| 2026-04-30 | 5,220 | 5,220 | 4,970 | 4,980 | -230 | -4.41% | 149,252 | 7.43억 |
| 2026-04-29 | 5,420 | 5,440 | 5,020 | 5,210 | -210 | -3.87% | 395,053 | 20.58억 |
| 2026-04-28 | 4,830 | 6,140 | 4,820 | 5,420 | 605 | +12.56% | 2,822,119 | 153억 |
| 2026-04-27 | 4,775 | 4,820 | 4,730 | 4,815 | 75 | +1.58% | 37,983 | 1.83억 |
| 2026-04-24 | 4,690 | 4,745 | 4,675 | 4,740 | 50 | +1.07% | 9,371 | 4,442만 |
| 2026-04-23 | 4,740 | 4,750 | 4,650 | 4,690 | -50 | -1.05% | 40,960 | 1.92억 |
| 2026-04-22 | 4,740 | 4,745 | 4,690 | 4,740 | 0 | 0.00% | 23,443 | 1.11억 |
| 2026-04-21 | 4,745 | 4,790 | 4,715 | 4,740 | -5 | -0.11% | 21,671 | 1.03억 |
| 2026-04-20 | 4,840 | 4,840 | 4,720 | 4,745 | -95 | -1.96% | 67,146 | 3.19억 |
| 2026-04-17 | 4,860 | 4,860 | 4,805 | 4,840 | -5 | -0.10% | 19,830 | 9,598만 |
| 2026-04-16 | 4,810 | 4,860 | 4,785 | 4,845 | 45 | +0.94% | 28,612 | 1.39억 |
| 2026-04-15 | 4,835 | 5,010 | 4,720 | 4,800 | -30 | -0.62% | 135,563 | 6.51억 |
| 2026-04-14 | 4,755 | 4,855 | 4,735 | 4,830 | 75 | +1.58% | 51,862 | 2.5억 |
| 2026-04-13 | 4,755 | 4,760 | 4,725 | 4,755 | -15 | -0.31% | 20,231 | 9,620만 |
| 2026-04-10 | 4,960 | 4,960 | 4,750 | 4,770 | 10 | +0.21% | 91,464 | 4.36억 |
| 2026-04-09 | 4,620 | 5,080 | 4,585 | 4,760 | 140 | +3.03% | 463,270 | 22.05억 |
| 2026-04-08 | 4,625 | 4,625 | 4,565 | 4,620 | -5 | -0.11% | 16,941 | 7,827만 |
| 2026-04-07 | 4,620 | 4,680 | 4,590 | 4,625 | 5 | +0.11% | 14,844 | 6,865만 |
| 2026-04-06 | 4,610 | 4,625 | 4,575 | 4,620 | 15 | +0.33% | 12,475 | 5,763만 |
| 2026-04-03 | 4,770 | 4,770 | 4,555 | 4,605 | 70 | +1.54% | 14,567 | 6,708만 |
| 2026-04-02 | 4,590 | 4,590 | 4,500 | 4,535 | -45 | -0.98% | 33,951 | 1.54억 |
| 2026-04-01 | 4,565 | 4,590 | 4,555 | 4,580 | 30 | +0.66% | 10,336 | 4,734만 |
| 2026-03-31 | 4,600 | 4,600 | 4,530 | 4,550 | -50 | -1.09% | 12,044 | 5,480만 |
| 2026-03-30 | 4,600 | 4,615 | 4,515 | 4,600 | — | — | 12,302 | 5,659만 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)