시공테크
020710KOSDAQ· 기타 전문, 과학 및 기술 서비스업3,720원+15 (+0.40%)마감
52주 위치
3,1505,99020%신고가 대비 -37.90%
- 시가총액
- 746억
- PER
- 2.45
- PBR
- 0.40
- EPS(TTM)
- 1,521원
- BPS
- 9,252원
- 배당수익률
- 9.11%
- 자사주비율
- 5.91%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +8.9% | +2.9% | -9.4% | -10.6% | -5.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 3,705 | 4,070 | 3,565 | 3,720 | 15 | +0.40% | 1,049,064 | 39.03억 |
| 2026-09-21 | 3,745 | 3,805 | 3,685 | 3,705 | -65 | -1.72% | 124,452 | 4.61억 |
| 2026-09-18 | 3,770 | 3,845 | 3,725 | 3,770 | 20 | +0.53% | 126,480 | 4.77억 |
| 2026-09-17 | 3,770 | 3,805 | 3,710 | 3,750 | 0 | 0.00% | 138,384 | 5.19억 |
| 2026-09-16 | 3,775 | 3,910 | 3,715 | 3,750 | -145 | -3.72% | 449,799 | 16.87억 |
| 2026-09-15 | 3,855 | 4,625 | 3,760 | 3,895 | 50 | +1.30% | 2,962,733 | 115억 |
| 2026-09-14 | 3,660 | 3,900 | 3,660 | 3,845 | 135 | +3.64% | 176,666 | 6.79억 |
| 2026-09-11 | 3,640 | 3,725 | 3,590 | 3,710 | 40 | +1.09% | 45,700 | 1.7억 |
| 2026-09-10 | 3,640 | 3,675 | 3,600 | 3,670 | 10 | +0.27% | 25,241 | 9,263만 |
| 2026-09-09 | 3,670 | 3,680 | 3,635 | 3,660 | -10 | -0.27% | 23,830 | 8,722만 |
| 2026-09-08 | 3,695 | 3,735 | 3,630 | 3,670 | -30 | -0.81% | 46,366 | 1.7억 |
| 2026-09-07 | 3,665 | 3,735 | 3,635 | 3,700 | 35 | +0.95% | 62,117 | 2.3억 |
| 2026-09-04 | 3,640 | 3,690 | 3,605 | 3,665 | 30 | +0.83% | 50,315 | 1.84억 |
| 2026-09-03 | 3,630 | 3,660 | 3,580 | 3,635 | 5 | +0.14% | 81,168 | 2.95억 |
| 2026-09-02 | 3,610 | 3,665 | 3,580 | 3,630 | -35 | -0.95% | 48,975 | 1.78억 |
| 2026-09-01 | 3,670 | 3,700 | 3,600 | 3,665 | 50 | +1.38% | 59,326 | 2.17억 |
| 2026-08-31 | 3,600 | 3,615 | 3,525 | 3,615 | -10 | -0.28% | 40,540 | 1.47억 |
| 2026-08-28 | 3,650 | 3,650 | 3,590 | 3,625 | -15 | -0.41% | 46,263 | 1.68억 |
| 2026-08-27 | 3,665 | 3,665 | 3,590 | 3,640 | -25 | -0.68% | 49,161 | 1.79억 |
| 2026-08-26 | 3,785 | 3,785 | 3,565 | 3,665 | 95 | +2.66% | 120,189 | 4.4억 |
| 2026-08-25 | 3,500 | 3,620 | 3,455 | 3,570 | 60 | +1.71% | 107,017 | 3.82억 |
| 2026-08-24 | 3,460 | 3,880 | 3,400 | 3,510 | 95 | +2.78% | 563,826 | 19.79억 |
| 2026-08-21 | 3,425 | 3,450 | 3,350 | 3,415 | -35 | -1.01% | 20,791 | 7,100만 |
| 2026-08-20 | 3,395 | 3,450 | 3,345 | 3,450 | 95 | +2.83% | 102,589 | 3.54억 |
| 2026-08-19 | 3,350 | 3,435 | 3,325 | 3,355 | -70 | -2.04% | 68,462 | 2.3억 |
| 2026-08-18 | 3,720 | 3,725 | 3,395 | 3,425 | -235 | -6.42% | 240,469 | 8.24억 |
| 2026-08-14 | 3,635 | 3,720 | 3,600 | 3,660 | 10 | +0.27% | 164,534 | 6.02억 |
| 2026-08-13 | 3,750 | 3,760 | 3,620 | 3,650 | -100 | -2.67% | 205,677 | 7.51억 |
| 2026-08-12 | 3,750 | 3,775 | 3,705 | 3,750 | -20 | -0.53% | 39,307 | 1.47억 |
| 2026-08-11 | 3,720 | 3,790 | 3,700 | 3,770 | 10 | +0.27% | 108,802 | 4.1억 |
| 2026-08-10 | 3,755 | 3,865 | 3,695 | 3,760 | 10 | +0.27% | 172,590 | 6.49억 |
| 2026-08-07 | 3,685 | 3,760 | 3,665 | 3,750 | 35 | +0.94% | 88,030 | 3.3억 |
| 2026-08-06 | 3,750 | 3,800 | 3,550 | 3,715 | -10 | -0.27% | 129,252 | 4.8억 |
| 2026-08-05 | 3,610 | 3,925 | 3,595 | 3,725 | 120 | +3.33% | 578,336 | 21.54억 |
| 2026-08-04 | 3,485 | 3,615 | 3,485 | 3,605 | 120 | +3.44% | 91,301 | 3.29억 |
| 2026-08-03 | 3,490 | 3,600 | 3,435 | 3,485 | 50 | +1.46% | 122,460 | 4.27억 |
| 2026-07-31 | 3,310 | 3,475 | 3,300 | 3,435 | 165 | +5.05% | 91,928 | 3.16억 |
| 2026-07-30 | 3,150 | 3,360 | 3,150 | 3,270 | 25 | +0.77% | 85,807 | 2.81억 |
| 2026-07-29 | 3,370 | 3,450 | 3,150 | 3,245 | -135 | -3.99% | 97,553 | 3.17억 |
| 2026-07-28 | 3,450 | 3,490 | 3,360 | 3,380 | -110 | -3.15% | 69,900 | 2.36억 |
| 2026-07-27 | 3,565 | 3,640 | 3,460 | 3,490 | -50 | -1.41% | 105,496 | 3.68억 |
| 2026-07-24 | 3,555 | 3,635 | 3,495 | 3,540 | -40 | -1.12% | 25,836 | 9,146만 |
| 2026-07-23 | 3,465 | 3,580 | 3,450 | 3,580 | 115 | +3.32% | 81,536 | 2.92억 |
| 2026-07-22 | 3,495 | 3,575 | 3,440 | 3,465 | -25 | -0.72% | 97,530 | 3.38억 |
| 2026-07-21 | 3,450 | 3,570 | 3,450 | 3,490 | -25 | -0.71% | 59,350 | 2.07억 |
| 2026-07-20 | 3,575 | 3,685 | 3,515 | 3,515 | -165 | -4.48% | 56,752 | 1.99억 |
| 2026-07-16 | 3,650 | 3,720 | 3,580 | 3,680 | 0 | 0.00% | 73,750 | 2.71억 |
| 2026-07-15 | 3,750 | 3,800 | 3,665 | 3,680 | -65 | -1.74% | 157,305 | 5.79억 |
| 2026-07-14 | 3,505 | 3,800 | 3,485 | 3,745 | 195 | +5.49% | 482,031 | 18.05억 |
| 2026-07-13 | 3,630 | 3,710 | 3,500 | 3,550 | -100 | -2.74% | 109,446 | 3.89억 |
| 2026-07-10 | 3,540 | 3,705 | 3,540 | 3,650 | 95 | +2.67% | 92,524 | 3.38억 |
| 2026-07-09 | 3,495 | 3,645 | 3,495 | 3,555 | 35 | +0.99% | 126,339 | 4.49억 |
| 2026-07-08 | 3,500 | 3,620 | 3,430 | 3,520 | -65 | -1.81% | 85,109 | 3억 |
| 2026-07-07 | 3,610 | 3,650 | 3,520 | 3,585 | -60 | -1.65% | 100,559 | 3.61억 |
| 2026-07-06 | 3,550 | 3,705 | 3,520 | 3,645 | 95 | +2.68% | 90,702 | 3.31억 |
| 2026-07-03 | 3,530 | 3,565 | 3,460 | 3,550 | 0 | 0.00% | 36,970 | 1.31억 |
| 2026-07-02 | 3,565 | 3,645 | 3,475 | 3,550 | -50 | -1.39% | 97,070 | 3.45억 |
| 2026-07-01 | 3,470 | 3,610 | 3,445 | 3,600 | 120 | +3.45% | 62,129 | 2.24억 |
| 2026-06-30 | 3,430 | 3,495 | 3,370 | 3,480 | 0 | 0.00% | 216,350 | 7.53억 |
| 2026-06-29 | 3,165 | 3,480 | 3,165 | 3,480 | 215 | +6.58% | 83,830 | 2.92억 |
| 2026-06-26 | 3,380 | 3,465 | 3,205 | 3,265 | -140 | -4.11% | 184,478 | 6.02억 |
| 2026-06-25 | 3,450 | 3,535 | 3,405 | 3,405 | -90 | -2.58% | 106,335 | 3.62억 |
| 2026-06-24 | 3,385 | 3,535 | 3,355 | 3,495 | 105 | +3.10% | 106,740 | 3.73억 |
| 2026-06-23 | 3,555 | 3,640 | 3,390 | 3,390 | -225 | -6.22% | 218,057 | 7.39억 |
| 2026-06-22 | 3,635 | 3,695 | 3,590 | 3,615 | -50 | -1.36% | 104,258 | 3.77억 |
| 2026-06-19 | 3,800 | 3,800 | 3,590 | 3,665 | -85 | -2.27% | 140,404 | 5.15억 |
| 2026-06-18 | 3,880 | 3,940 | 3,745 | 3,750 | -135 | -3.47% | 112,804 | 4.23억 |
| 2026-06-17 | 3,885 | 3,910 | 3,820 | 3,885 | 0 | 0.00% | 60,801 | 2.36억 |
| 2026-06-16 | 3,845 | 3,890 | 3,800 | 3,885 | 40 | +1.04% | 60,582 | 2.35억 |
| 2026-06-15 | 3,800 | 3,890 | 3,800 | 3,845 | 80 | +2.12% | 98,653 | 3.79억 |
| 2026-06-12 | 3,720 | 3,825 | 3,710 | 3,765 | 75 | +2.03% | 100,914 | 3.8억 |
| 2026-06-11 | 3,740 | 3,850 | 3,665 | 3,690 | -75 | -1.99% | 103,824 | 3.83억 |
| 2026-06-10 | 3,725 | 3,840 | 3,680 | 3,765 | 10 | +0.27% | 125,536 | 4.73억 |
| 2026-06-09 | 3,570 | 3,785 | 3,570 | 3,755 | 115 | +3.16% | 103,514 | 3.89억 |
| 2026-06-08 | 3,660 | 3,800 | 3,610 | 3,640 | -210 | -5.45% | 197,995 | 7.21억 |
| 2026-06-05 | 3,860 | 3,905 | 3,720 | 3,850 | -60 | -1.53% | 142,674 | 5.49억 |
| 2026-06-04 | 4,040 | 4,040 | 3,845 | 3,910 | -40 | -1.01% | 152,420 | 5.96억 |
| 2026-06-02 | 3,830 | 3,990 | 3,750 | 3,950 | 85 | +2.20% | 189,733 | 7.49억 |
| 2026-06-01 | 3,870 | 3,985 | 3,825 | 3,865 | -100 | -2.52% | 195,842 | 7.57억 |
| 2026-05-29 | 4,005 | 4,070 | 3,835 | 3,965 | -25 | -0.63% | 394,366 | 15.64억 |
| 2026-05-28 | 3,925 | 4,095 | 3,905 | 3,990 | 30 | +0.76% | 200,612 | 8억 |
| 2026-05-27 | 4,000 | 4,020 | 3,860 | 3,960 | -35 | -0.88% | 506,659 | 20.06억 |
| 2026-05-26 | 4,175 | 4,180 | 3,985 | 3,995 | -135 | -3.27% | 273,042 | 10.91억 |
| 2026-05-22 | 4,110 | 4,390 | 4,090 | 4,130 | 85 | +2.10% | 390,214 | 16.12억 |
| 2026-05-21 | 4,085 | 4,190 | 4,010 | 4,045 | -5 | -0.12% | 181,967 | 7.36억 |
| 2026-05-20 | 4,190 | 4,195 | 4,000 | 4,050 | -145 | -3.46% | 202,524 | 8.2억 |
| 2026-05-19 | 4,280 | 4,330 | 4,090 | 4,195 | -110 | -2.56% | 245,433 | 10.3억 |
| 2026-05-18 | 4,365 | 4,365 | 4,130 | 4,305 | -75 | -1.71% | 240,197 | 10.34억 |
| 2026-05-15 | 4,480 | 4,520 | 4,290 | 4,380 | -105 | -2.34% | 320,218 | 14.03억 |
| 2026-05-14 | 4,500 | 4,555 | 4,400 | 4,485 | 10 | +0.22% | 166,849 | 7.48억 |
| 2026-05-13 | 4,490 | 4,580 | 4,420 | 4,475 | -15 | -0.33% | 207,571 | 9.29억 |
| 2026-05-12 | 4,635 | 4,800 | 4,420 | 4,490 | -135 | -2.92% | 391,710 | 17.59억 |
| 2026-05-11 | 4,795 | 4,830 | 4,595 | 4,625 | -140 | -2.94% | 345,450 | 15.98억 |
| 2026-05-08 | 4,810 | 4,865 | 4,695 | 4,765 | -80 | -1.65% | 243,644 | 11.61억 |
| 2026-05-07 | 4,810 | 5,020 | 4,775 | 4,845 | 70 | +1.47% | 443,570 | 21.49억 |
| 2026-05-06 | 4,925 | 4,945 | 4,750 | 4,775 | -150 | -3.05% | 363,939 | 17.38억 |
| 2026-05-04 | 4,910 | 4,995 | 4,865 | 4,925 | 20 | +0.41% | 297,571 | 14.66억 |
| 2026-04-30 | 5,040 | 5,080 | 4,880 | 4,905 | -135 | -2.68% | 335,382 | 16.45억 |
| 2026-04-29 | 5,080 | 5,100 | 4,945 | 5,040 | -40 | -0.79% | 496,524 | 25.02억 |
| 2026-04-28 | 5,100 | 5,190 | 5,030 | 5,080 | 20 | +0.40% | 402,837 | 20.46억 |
| 2026-04-27 | 4,970 | 5,070 | 4,970 | 5,060 | 50 | +1.00% | 358,586 | 18.14억 |
| 2026-04-24 | 5,070 | 5,120 | 4,950 | 5,010 | -90 | -1.76% | 510,896 | 25.6억 |
| 2026-04-23 | 5,190 | 5,210 | 5,050 | 5,100 | -90 | -1.73% | 579,962 | 29.58억 |
| 2026-04-22 | 5,220 | 5,340 | 5,090 | 5,190 | -20 | -0.38% | 660,251 | 34.27억 |
| 2026-04-21 | 5,440 | 5,680 | 5,150 | 5,210 | -170 | -3.16% | 2,022,590 | 105억 |
| 2026-04-20 | 5,420 | 5,750 | 5,250 | 5,380 | -50 | -0.92% | 2,898,806 | 156억 |
| 2026-04-17 | 5,560 | 5,830 | 5,050 | 5,430 | -560 | -9.35% | 5,319,153 | 289억 |
| 2026-04-16 | 4,750 | 5,990 | 4,630 | 5,990 | 1,375 | +29.79% | 10,692,941 | 641억 |
| 2026-04-15 | 4,665 | 4,735 | 4,580 | 4,615 | -50 | -1.07% | 305,120 | 14.08억 |
| 2026-04-14 | 4,625 | 4,970 | 4,565 | 4,665 | 80 | +1.74% | 1,046,666 | 48.83억 |
| 2026-04-13 | 4,510 | 4,745 | 4,475 | 4,585 | 0 | 0.00% | 635,264 | 29.13억 |
| 2026-04-10 | 4,075 | 4,785 | 4,075 | 4,585 | 555 | +13.77% | 2,376,795 | 109억 |
| 2026-04-09 | 4,070 | 4,070 | 3,995 | 4,030 | -40 | -0.98% | 74,349 | 3억 |
| 2026-04-08 | 3,990 | 4,105 | 3,980 | 4,070 | 100 | +2.52% | 106,056 | 4.32억 |
| 2026-04-07 | 4,030 | 4,030 | 3,910 | 3,970 | 0 | 0.00% | 49,061 | 1.95억 |
| 2026-04-06 | 4,050 | 4,050 | 3,940 | 3,970 | -50 | -1.24% | 102,984 | 4.09억 |
| 2026-04-03 | 3,945 | 4,050 | 3,945 | 4,020 | 80 | +2.03% | 36,000 | 1.45억 |
| 2026-04-02 | 4,070 | 4,090 | 3,910 | 3,940 | -130 | -3.19% | 95,016 | 3.74억 |
| 2026-04-01 | 4,000 | 4,080 | 3,950 | 4,070 | 125 | +3.17% | 81,111 | 3.3억 |
| 2026-03-31 | 3,990 | 4,065 | 3,925 | 3,945 | — | — | 83,457 | 3.29억 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)