SJM홀딩스
025530KOSPI· 자동차 및 부품 판매업3,605원-25 (-0.69%)시간외
52주 위치
3,1804,00552%신고가 대비 -9.99%
- 시가총액
- 538억
- PER
- 3.04
- PBR
- 0.29
- EPS(TTM)
- 1,187원
- BPS
- 12,357원
- 배당수익률
- 6.93%
- 자사주비율
- 9.25%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +0.1% | +3.3% | -1.8% | -3.9% | -1.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 3,630 | 3,630 | 3,595 | 3,605 | -25 | -0.69% | 5,440 | 1,961만 |
| 2026-09-18 | 3,645 | 3,650 | 3,600 | 3,630 | 10 | +0.28% | 8,371 | 3,039만 |
| 2026-09-17 | 3,600 | 3,650 | 3,600 | 3,620 | 20 | +0.56% | 10,159 | 3,678만 |
| 2026-09-16 | 3,595 | 3,615 | 3,560 | 3,600 | 5 | +0.14% | 3,957 | 1,425만 |
| 2026-09-15 | 3,605 | 3,615 | 3,535 | 3,595 | 15 | +0.42% | 5,574 | 2,004만 |
| 2026-09-14 | 3,580 | 3,595 | 3,540 | 3,580 | -20 | -0.56% | 2,602 | 932만 |
| 2026-09-11 | 3,600 | 3,600 | 3,545 | 3,600 | 0 | 0.00% | 3,253 | 1,171만 |
| 2026-09-10 | 3,575 | 3,680 | 3,545 | 3,600 | 55 | +1.55% | 659 | 237만 |
| 2026-09-09 | 3,600 | 3,600 | 3,515 | 3,545 | -30 | -0.84% | 8,614 | 3,054만 |
| 2026-09-08 | 3,620 | 3,620 | 3,560 | 3,575 | -35 | -0.97% | 13,264 | 4,742만 |
| 2026-09-07 | 3,655 | 3,670 | 3,610 | 3,610 | -45 | -1.23% | 4,047 | 1,461만 |
| 2026-09-04 | 3,650 | 3,660 | 3,580 | 3,655 | 35 | +0.97% | 8,738 | 3,194만 |
| 2026-09-03 | 3,640 | 3,650 | 3,550 | 3,620 | -20 | -0.55% | 13,375 | 4,842만 |
| 2026-09-02 | 3,620 | 3,650 | 3,565 | 3,640 | 20 | +0.55% | 4,806 | 1,749만 |
| 2026-09-01 | 3,620 | 3,650 | 3,590 | 3,620 | 0 | 0.00% | 7,886 | 2,855만 |
| 2026-08-31 | 3,610 | 3,635 | 3,575 | 3,620 | -20 | -0.55% | 9,958 | 3,605만 |
| 2026-08-28 | 3,630 | 3,675 | 3,595 | 3,640 | 10 | +0.28% | 8,783 | 3,197만 |
| 2026-08-27 | 3,675 | 3,675 | 3,595 | 3,630 | 0 | 0.00% | 5,899 | 2,141만 |
| 2026-08-26 | 3,625 | 3,665 | 3,620 | 3,630 | 15 | +0.41% | 14,254 | 5,174만 |
| 2026-08-25 | 3,580 | 3,625 | 3,550 | 3,615 | 30 | +0.84% | 6,011 | 2,173만 |
| 2026-08-24 | 3,590 | 3,615 | 3,550 | 3,585 | -15 | -0.42% | 6,894 | 2,471만 |
| 2026-08-21 | 3,620 | 3,650 | 3,520 | 3,600 | -20 | -0.55% | 13,915 | 5,009만 |
| 2026-08-20 | 3,535 | 3,620 | 3,490 | 3,620 | 85 | +2.40% | 13,076 | 4,734만 |
| 2026-08-19 | 3,530 | 3,560 | 3,495 | 3,535 | -15 | -0.42% | 13,312 | 4,706만 |
| 2026-08-18 | 3,550 | 3,600 | 3,490 | 3,550 | 10 | +0.28% | 11,342 | 4,026만 |
| 2026-08-14 | 3,525 | 3,540 | 3,490 | 3,540 | 15 | +0.43% | 11,667 | 4,130만 |
| 2026-08-13 | 3,520 | 3,525 | 3,460 | 3,525 | 5 | +0.14% | 10,061 | 3,547만 |
| 2026-08-12 | 3,520 | 3,520 | 3,445 | 3,520 | 5 | +0.14% | 7,046 | 2,480만 |
| 2026-08-11 | 3,490 | 3,550 | 3,490 | 3,515 | 5 | +0.14% | 6,392 | 2,247만 |
| 2026-08-10 | 3,475 | 3,510 | 3,470 | 3,510 | 35 | +1.01% | 4,400 | 1,544만 |
| 2026-08-07 | 3,495 | 3,530 | 3,445 | 3,475 | -35 | -1.00% | 29,161 | 1.01억 |
| 2026-08-06 | 3,475 | 3,510 | 3,475 | 3,510 | 5 | +0.14% | 2,182 | 766만 |
| 2026-08-05 | 3,520 | 3,525 | 3,485 | 3,505 | 5 | +0.14% | 14,382 | 5,041만 |
| 2026-08-04 | 3,465 | 3,520 | 3,450 | 3,500 | 15 | +0.43% | 13,067 | 4,573만 |
| 2026-08-03 | 3,440 | 3,545 | 3,405 | 3,485 | 0 | 0.00% | 12,453 | 4,340만 |
| 2026-07-31 | 3,455 | 3,505 | 3,425 | 3,485 | 50 | +1.46% | 4,946 | 1,724만 |
| 2026-07-30 | 3,350 | 3,440 | 3,345 | 3,435 | 60 | +1.78% | 1,571 | 540만 |
| 2026-07-29 | 3,450 | 3,485 | 3,350 | 3,375 | -75 | -2.17% | 4,763 | 1,608만 |
| 2026-07-28 | 3,535 | 3,535 | 3,365 | 3,450 | -85 | -2.40% | 7,330 | 2,529만 |
| 2026-07-27 | 3,530 | 3,555 | 3,510 | 3,535 | 5 | +0.14% | 6,567 | 2,321만 |
| 2026-07-24 | 3,555 | 3,560 | 3,490 | 3,530 | -25 | -0.70% | 17,163 | 6,059만 |
| 2026-07-23 | 3,530 | 3,555 | 3,510 | 3,555 | 25 | +0.71% | 12,487 | 4,439만 |
| 2026-07-22 | 3,515 | 3,545 | 3,505 | 3,530 | 25 | +0.71% | 3,814 | 1,346만 |
| 2026-07-21 | 3,500 | 3,530 | 3,440 | 3,505 | 15 | +0.43% | 5,693 | 1,995만 |
| 2026-07-20 | 3,550 | 3,550 | 3,425 | 3,490 | -60 | -1.69% | 21,071 | 7,354만 |
| 2026-07-16 | 3,550 | 3,550 | 3,505 | 3,550 | 10 | +0.28% | 19,987 | 7,095만 |
| 2026-07-15 | 3,420 | 3,550 | 3,420 | 3,540 | 90 | +2.61% | 9,099 | 3,221만 |
| 2026-07-14 | 3,460 | 3,475 | 3,365 | 3,450 | -10 | -0.29% | 44,907 | 1.55억 |
| 2026-07-13 | 3,490 | 3,520 | 3,430 | 3,460 | -20 | -0.57% | 6,489 | 2,245만 |
| 2026-07-10 | 3,420 | 3,500 | 3,375 | 3,480 | 80 | +2.35% | 2,825 | 983만 |
| 2026-07-09 | 3,360 | 3,420 | 3,360 | 3,400 | -15 | -0.44% | 6,114 | 2,079만 |
| 2026-07-08 | 3,385 | 3,435 | 3,350 | 3,415 | 0 | 0.00% | 8,789 | 3,001만 |
| 2026-07-07 | 3,480 | 3,510 | 3,370 | 3,415 | -65 | -1.87% | 9,322 | 3,183만 |
| 2026-07-06 | 3,435 | 3,500 | 3,435 | 3,480 | 20 | +0.58% | 6,476 | 2,254만 |
| 2026-07-03 | 3,390 | 3,470 | 3,370 | 3,460 | 40 | +1.17% | 6,772 | 2,343만 |
| 2026-07-02 | 3,455 | 3,455 | 3,395 | 3,420 | -50 | -1.44% | 11,003 | 3,763만 |
| 2026-07-01 | 3,455 | 3,510 | 3,405 | 3,470 | -10 | -0.29% | 18,705 | 6,491만 |
| 2026-06-30 | 3,475 | 3,480 | 3,405 | 3,480 | 5 | +0.14% | 3,498 | 1,217만 |
| 2026-06-29 | 3,420 | 3,485 | 3,360 | 3,475 | 55 | +1.61% | 8,928 | 3,102만 |
| 2026-06-26 | 3,425 | 3,425 | 3,290 | 3,420 | -10 | -0.29% | 23,174 | 7,926만 |
| 2026-06-25 | 3,495 | 3,495 | 3,350 | 3,430 | 5 | +0.15% | 14,521 | 4,981만 |
| 2026-06-24 | 3,385 | 3,450 | 3,340 | 3,425 | 15 | +0.44% | 11,920 | 4,083만 |
| 2026-06-23 | 3,410 | 3,410 | 3,305 | 3,410 | -40 | -1.16% | 10,944 | 3,732만 |
| 2026-06-22 | 3,465 | 3,465 | 3,300 | 3,450 | -40 | -1.15% | 11,015 | 3,800만 |
| 2026-06-19 | 3,490 | 3,495 | 3,340 | 3,490 | 0 | 0.00% | 2,931 | 1,023만 |
| 2026-06-18 | 3,560 | 3,595 | 3,455 | 3,490 | -70 | -1.97% | 11,947 | 4,170만 |
| 2026-06-17 | 3,615 | 3,645 | 3,560 | 3,560 | -80 | -2.20% | 5,386 | 1,917만 |
| 2026-06-16 | 3,600 | 3,640 | 3,555 | 3,640 | 40 | +1.11% | 5,430 | 1,977만 |
| 2026-06-15 | 3,560 | 3,600 | 3,510 | 3,600 | 100 | +2.86% | 5,955 | 2,144만 |
| 2026-06-12 | 3,490 | 3,535 | 3,420 | 3,500 | 85 | +2.49% | 13,777 | 4,822만 |
| 2026-06-11 | 3,400 | 3,545 | 3,370 | 3,415 | -5 | -0.15% | 11,586 | 3,957만 |
| 2026-06-10 | 3,390 | 3,445 | 3,350 | 3,420 | 0 | 0.00% | 7,638 | 2,612만 |
| 2026-06-09 | 3,265 | 3,450 | 3,255 | 3,420 | 135 | +4.11% | 16,644 | 5,692만 |
| 2026-06-08 | 3,230 | 3,320 | 3,180 | 3,285 | -65 | -1.94% | 16,624 | 5,461만 |
| 2026-06-05 | 3,445 | 3,445 | 3,335 | 3,350 | -90 | -2.62% | 42,894 | 1.44억 |
| 2026-06-04 | 3,380 | 3,440 | 3,350 | 3,440 | 45 | +1.33% | 7,884 | 2,712만 |
| 2026-06-02 | 3,415 | 3,415 | 3,300 | 3,395 | -20 | -0.59% | 44,686 | 1.52억 |
| 2026-06-01 | 3,620 | 3,620 | 3,375 | 3,415 | -145 | -4.07% | 46,474 | 1.59억 |
| 2026-05-29 | 3,540 | 3,560 | 3,460 | 3,560 | 20 | +0.56% | 15,470 | 5,507만 |
| 2026-05-28 | 3,570 | 3,590 | 3,450 | 3,540 | -55 | -1.53% | 66,127 | 2.34억 |
| 2026-05-27 | 3,720 | 3,720 | 3,570 | 3,595 | -125 | -3.36% | 32,651 | 1.17억 |
| 2026-05-26 | 3,705 | 3,760 | 3,660 | 3,720 | 0 | 0.00% | 65,839 | 2.45억 |
| 2026-05-22 | 3,665 | 3,725 | 3,650 | 3,720 | 60 | +1.64% | 12,036 | 4,477만 |
| 2026-05-21 | 3,640 | 3,695 | 3,625 | 3,660 | 25 | +0.69% | 17,067 | 6,247만 |
| 2026-05-20 | 3,650 | 3,660 | 3,600 | 3,635 | -15 | -0.41% | 39,369 | 1.43억 |
| 2026-05-19 | 3,710 | 3,770 | 3,630 | 3,650 | -75 | -2.01% | 9,594 | 3,502만 |
| 2026-05-18 | 3,705 | 3,780 | 3,620 | 3,725 | 20 | +0.54% | 23,993 | 8,937만 |
| 2026-05-15 | 3,750 | 3,785 | 3,700 | 3,705 | -45 | -1.20% | 22,680 | 8,403만 |
| 2026-05-14 | 3,645 | 3,790 | 3,615 | 3,750 | 105 | +2.88% | 29,362 | 1.1억 |
| 2026-05-13 | 3,695 | 3,705 | 3,620 | 3,645 | -65 | -1.75% | 46,065 | 1.68억 |
| 2026-05-12 | 3,775 | 3,775 | 3,610 | 3,710 | -65 | -1.72% | 65,549 | 2.43억 |
| 2026-05-11 | 3,815 | 3,860 | 3,740 | 3,775 | -35 | -0.92% | 52,118 | 1.97억 |
| 2026-05-08 | 3,755 | 3,825 | 3,755 | 3,810 | 30 | +0.79% | 7,056 | 2,688만 |
| 2026-05-07 | 3,890 | 3,890 | 3,780 | 3,780 | -55 | -1.43% | 13,433 | 5,078만 |
| 2026-05-06 | 3,905 | 3,905 | 3,795 | 3,835 | -30 | -0.78% | 37,064 | 1.42억 |
| 2026-05-04 | 3,845 | 3,885 | 3,845 | 3,865 | 15 | +0.39% | 13,263 | 5,126만 |
| 2026-04-30 | 3,880 | 3,890 | 3,840 | 3,850 | -30 | -0.77% | 16,887 | 6,501만 |
| 2026-04-29 | 3,880 | 3,890 | 3,835 | 3,880 | 0 | 0.00% | 9,311 | 3,613만 |
| 2026-04-28 | 3,875 | 3,905 | 3,835 | 3,880 | 5 | +0.13% | 23,663 | 9,181만 |
| 2026-04-27 | 3,800 | 3,895 | 3,790 | 3,875 | 80 | +2.11% | 38,191 | 1.48억 |
| 2026-04-24 | 3,765 | 3,800 | 3,735 | 3,795 | 30 | +0.80% | 8,744 | 3,318만 |
| 2026-04-23 | 3,800 | 3,800 | 3,710 | 3,765 | 20 | +0.53% | 21,060 | 7,929만 |
| 2026-04-22 | 3,730 | 3,800 | 3,705 | 3,745 | 10 | +0.27% | 17,628 | 6,602만 |
| 2026-04-21 | 3,750 | 3,765 | 3,725 | 3,735 | 5 | +0.13% | 25,024 | 9,346만 |
| 2026-04-20 | 3,725 | 3,780 | 3,720 | 3,730 | 10 | +0.27% | 7,854 | 2,930만 |
| 2026-04-17 | 3,710 | 3,720 | 3,680 | 3,720 | 15 | +0.40% | 43,220 | 1.61억 |
| 2026-04-16 | 3,700 | 3,725 | 3,675 | 3,705 | 5 | +0.14% | 11,949 | 4,427만 |
| 2026-04-15 | 3,730 | 3,730 | 3,670 | 3,700 | 0 | 0.00% | 14,394 | 5,326만 |
| 2026-04-14 | 3,640 | 3,720 | 3,635 | 3,700 | 60 | +1.65% | 14,354 | 5,311만 |
| 2026-04-13 | 3,630 | 3,660 | 3,580 | 3,640 | 10 | +0.28% | 9,999 | 3,640만 |
| 2026-04-10 | 3,615 | 3,645 | 3,600 | 3,630 | 15 | +0.41% | 5,898 | 2,141만 |
| 2026-04-09 | 3,630 | 3,630 | 3,590 | 3,615 | -15 | -0.41% | 8,027 | 2,902만 |
| 2026-04-08 | 3,585 | 3,640 | 3,585 | 3,630 | 50 | +1.40% | 8,034 | 2,916만 |
| 2026-04-07 | 3,570 | 3,610 | 3,545 | 3,580 | 0 | 0.00% | 11,356 | 4,065만 |
| 2026-04-06 | 3,605 | 3,605 | 3,540 | 3,580 | 0 | 0.00% | 10,059 | 3,601만 |
| 2026-04-03 | 3,535 | 3,590 | 3,535 | 3,580 | 45 | +1.27% | 4,887 | 1,750만 |
| 2026-04-02 | 3,620 | 3,640 | 3,515 | 3,535 | -95 | -2.62% | 10,740 | 3,797만 |
| 2026-04-01 | 3,610 | 3,645 | 3,560 | 3,630 | 20 | +0.55% | 6,107 | 2,217만 |
| 2026-03-31 | 3,540 | 3,610 | 3,510 | 3,610 | 55 | +1.55% | 5,620 | 2,029만 |
| 2026-03-30 | 3,605 | 3,630 | 3,530 | 3,555 | — | — | 11,581 | 4,117만 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)