삼일
032280KOSDAQ· 육상 운송 및 파이프라인 운송업1,340원+7 (+0.53%)애프터애프터마켓
52주 위치
9951,51067%신고가 대비 -11.26%
- 시가총액
- 217억
- PER
- 14.73
- PBR
- 0.33
- EPS(TTM)
- 91원
- BPS
- 4,004원
- 배당수익률
- 2.99%
- 자사주비율
- 4.34%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -1.3% | +21.5% | -4.0% | -3.6% | -3.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 1,333 | 1,342 | 1,331 | 1,340 | 7 | +0.53% | 9,615 | 1,288만 |
| 2026-09-21 | 1,340 | 1,360 | 1,333 | 1,333 | -12 | -0.89% | 53,947 | 7,191만 |
| 2026-09-18 | 1,358 | 1,358 | 1,320 | 1,345 | 0 | 0.00% | 8,097 | 1,089만 |
| 2026-09-17 | 1,344 | 1,358 | 1,340 | 1,345 | 1 | +0.07% | 4,202 | 565만 |
| 2026-09-16 | 1,363 | 1,363 | 1,343 | 1,344 | -19 | -1.39% | 2,106 | 283만 |
| 2026-09-15 | 1,358 | 1,371 | 1,358 | 1,363 | 0 | 0.00% | 17,181 | 2,342만 |
| 2026-09-14 | 1,351 | 1,365 | 1,347 | 1,363 | 12 | +0.89% | 38,210 | 5,208만 |
| 2026-09-11 | 1,355 | 1,370 | 1,351 | 1,351 | -4 | -0.30% | 9,753 | 1,318만 |
| 2026-09-10 | 1,372 | 1,373 | 1,355 | 1,355 | -17 | -1.24% | 11,726 | 1,589만 |
| 2026-09-09 | 1,362 | 1,382 | 1,362 | 1,372 | 2 | +0.15% | 51,968 | 7,130만 |
| 2026-09-08 | 1,373 | 1,375 | 1,360 | 1,370 | 10 | +0.74% | 50,258 | 6,885만 |
| 2026-09-07 | 1,386 | 1,386 | 1,353 | 1,360 | -13 | -0.95% | 5,775 | 785만 |
| 2026-09-04 | 1,358 | 1,383 | 1,358 | 1,373 | 19 | +1.40% | 68,949 | 9,467만 |
| 2026-09-03 | 1,366 | 1,404 | 1,348 | 1,354 | -24 | -1.74% | 38,954 | 5,274만 |
| 2026-09-02 | 1,361 | 1,395 | 1,337 | 1,378 | 16 | +1.17% | 77,674 | 1.07억 |
| 2026-09-01 | 1,340 | 1,365 | 1,329 | 1,362 | 33 | +2.48% | 28,747 | 3,915만 |
| 2026-08-31 | 1,349 | 1,355 | 1,311 | 1,329 | -20 | -1.48% | 14,952 | 1,987만 |
| 2026-08-28 | 1,344 | 1,356 | 1,333 | 1,349 | 5 | +0.37% | 6,656 | 898만 |
| 2026-08-27 | 1,362 | 1,363 | 1,333 | 1,344 | -2 | -0.15% | 9,775 | 1,314만 |
| 2026-08-26 | 1,367 | 1,367 | 1,333 | 1,346 | -7 | -0.52% | 7,008 | 943만 |
| 2026-08-25 | 1,356 | 1,360 | 1,332 | 1,353 | -3 | -0.22% | 40,604 | 5,494만 |
| 2026-08-24 | 1,369 | 1,369 | 1,337 | 1,356 | -2 | -0.15% | 42,297 | 5,735만 |
| 2026-08-21 | 1,379 | 1,379 | 1,340 | 1,358 | -7 | -0.51% | 7,229 | 982만 |
| 2026-08-20 | 1,371 | 1,371 | 1,350 | 1,365 | 1 | +0.07% | 61,893 | 8,448만 |
| 2026-08-19 | 1,336 | 1,375 | 1,330 | 1,364 | 28 | +2.10% | 51,284 | 6,995만 |
| 2026-08-18 | 1,365 | 1,388 | 1,330 | 1,336 | -29 | -2.12% | 21,191 | 2,831만 |
| 2026-08-14 | 1,364 | 1,381 | 1,347 | 1,365 | 1 | +0.07% | 65,220 | 8,903만 |
| 2026-08-13 | 1,358 | 1,373 | 1,329 | 1,364 | 30 | +2.25% | 42,277 | 5,767만 |
| 2026-08-12 | 1,343 | 1,360 | 1,331 | 1,334 | -2 | -0.15% | 51,325 | 6,847만 |
| 2026-08-11 | 1,359 | 1,359 | 1,336 | 1,336 | -23 | -1.69% | 8,374 | 1,119만 |
| 2026-08-10 | 1,315 | 1,365 | 1,305 | 1,359 | 44 | +3.35% | 26,433 | 3,592만 |
| 2026-08-07 | 1,311 | 1,331 | 1,303 | 1,315 | -6 | -0.45% | 10,698 | 1,407만 |
| 2026-08-06 | 1,315 | 1,330 | 1,312 | 1,321 | 8 | +0.61% | 47,422 | 6,264만 |
| 2026-08-05 | 1,313 | 1,341 | 1,300 | 1,313 | 0 | 0.00% | 12,913 | 1,695만 |
| 2026-08-04 | 1,284 | 1,360 | 1,284 | 1,313 | 33 | +2.58% | 71,758 | 9,422만 |
| 2026-08-03 | 1,310 | 1,390 | 1,260 | 1,280 | -30 | -2.29% | 31,296 | 4,006만 |
| 2026-07-31 | 1,285 | 1,319 | 1,270 | 1,310 | 28 | +2.18% | 75,035 | 9,830만 |
| 2026-07-30 | 1,269 | 1,316 | 1,250 | 1,282 | 7 | +0.55% | 9,765 | 1,252만 |
| 2026-07-29 | 1,330 | 1,330 | 1,240 | 1,275 | -48 | -3.63% | 45,484 | 5,799만 |
| 2026-07-28 | 1,327 | 1,355 | 1,279 | 1,323 | 12 | +0.92% | 54,857 | 7,258만 |
| 2026-07-27 | 1,329 | 1,329 | 1,291 | 1,311 | -2 | -0.15% | 10,033 | 1,315만 |
| 2026-07-24 | 1,307 | 1,336 | 1,273 | 1,313 | 30 | +2.34% | 57,418 | 7,539만 |
| 2026-07-23 | 1,276 | 1,288 | 1,262 | 1,283 | 18 | +1.42% | 37,484 | 4,809만 |
| 2026-07-22 | 1,310 | 1,310 | 1,241 | 1,265 | -29 | -2.24% | 22,618 | 2,861만 |
| 2026-07-21 | 1,290 | 1,310 | 1,235 | 1,294 | 4 | +0.31% | 61,477 | 7,955만 |
| 2026-07-20 | 1,188 | 1,296 | 1,171 | 1,290 | 92 | +7.68% | 70,708 | 9,121만 |
| 2026-07-16 | 1,213 | 1,213 | 1,187 | 1,198 | 2 | +0.17% | 6,713 | 804만 |
| 2026-07-15 | 1,155 | 1,200 | 1,154 | 1,196 | 41 | +3.55% | 7,977 | 954만 |
| 2026-07-14 | 1,130 | 1,189 | 1,130 | 1,155 | -45 | -3.75% | 42,043 | 4,856만 |
| 2026-07-13 | 1,230 | 1,237 | 1,186 | 1,200 | -16 | -1.32% | 10,711 | 1,285만 |
| 2026-07-10 | 1,200 | 1,244 | 1,151 | 1,216 | 16 | +1.33% | 9,111 | 1,108만 |
| 2026-07-09 | 1,209 | 1,220 | 1,199 | 1,200 | -20 | -1.64% | 12,555 | 1,507만 |
| 2026-07-08 | 1,241 | 1,254 | 1,210 | 1,220 | -32 | -2.56% | 6,306 | 769만 |
| 2026-07-07 | 1,239 | 1,256 | 1,213 | 1,252 | 13 | +1.05% | 14,394 | 1,802만 |
| 2026-07-06 | 1,205 | 1,255 | 1,201 | 1,239 | -3 | -0.24% | 14,530 | 1,800만 |
| 2026-07-03 | 1,146 | 1,242 | 1,131 | 1,242 | 95 | +8.28% | 51,025 | 6,337만 |
| 2026-07-02 | 1,133 | 1,180 | 1,113 | 1,147 | -34 | -2.88% | 11,905 | 1,366만 |
| 2026-07-01 | 1,199 | 1,210 | 1,112 | 1,181 | -18 | -1.50% | 13,184 | 1,557만 |
| 2026-06-30 | 1,151 | 1,200 | 1,083 | 1,199 | 48 | +4.17% | 55,498 | 6,654만 |
| 2026-06-29 | 1,013 | 1,180 | 1,013 | 1,151 | 74 | +6.87% | 61,241 | 7,049만 |
| 2026-06-26 | 1,006 | 1,083 | 995 | 1,077 | 35 | +3.36% | 108,701 | 1.17억 |
| 2026-06-25 | 1,049 | 1,069 | 1,002 | 1,042 | -7 | -0.67% | 63,869 | 6,655만 |
| 2026-06-24 | 1,070 | 1,085 | 1,022 | 1,049 | -21 | -1.96% | 33,013 | 3,463만 |
| 2026-06-23 | 1,100 | 1,123 | 1,064 | 1,070 | -33 | -2.99% | 53,616 | 5,737만 |
| 2026-06-22 | 1,189 | 1,207 | 1,064 | 1,103 | -96 | -8.01% | 96,944 | 1.07억 |
| 2026-06-19 | 1,285 | 1,286 | 1,184 | 1,199 | -105 | -8.05% | 53,702 | 6,439만 |
| 2026-06-18 | 1,329 | 1,338 | 1,283 | 1,304 | -25 | -1.88% | 26,339 | 3,435만 |
| 2026-06-17 | 1,338 | 1,338 | 1,321 | 1,329 | -9 | -0.67% | 6,560 | 872만 |
| 2026-06-16 | 1,320 | 1,350 | 1,318 | 1,338 | 8 | +0.60% | 12,956 | 1,734만 |
| 2026-06-15 | 1,320 | 1,355 | 1,307 | 1,330 | 15 | +1.14% | 23,783 | 3,163만 |
| 2026-06-12 | 1,308 | 1,321 | 1,294 | 1,315 | 7 | +0.54% | 24,039 | 3,161만 |
| 2026-06-11 | 1,276 | 1,340 | 1,275 | 1,308 | 2 | +0.15% | 42,711 | 5,587만 |
| 2026-06-10 | 1,300 | 1,359 | 1,272 | 1,306 | 3 | +0.23% | 21,832 | 2,851만 |
| 2026-06-09 | 1,204 | 1,303 | 1,203 | 1,303 | 89 | +7.33% | 65,227 | 8,499만 |
| 2026-06-08 | 1,194 | 1,260 | 1,158 | 1,214 | -5 | -0.41% | 44,286 | 5,376만 |
| 2026-06-05 | 1,203 | 1,228 | 1,203 | 1,219 | 12 | +0.99% | 15,967 | 1,946만 |
| 2026-06-04 | 1,180 | 1,250 | 1,150 | 1,207 | 27 | +2.29% | 57,543 | 6,945만 |
| 2026-06-02 | 1,226 | 1,226 | 1,112 | 1,180 | -50 | -4.07% | 156,751 | 1.85억 |
| 2026-06-01 | 1,285 | 1,286 | 1,225 | 1,230 | -66 | -5.09% | 77,296 | 9,507만 |
| 2026-05-29 | 1,318 | 1,320 | 1,280 | 1,296 | -24 | -1.82% | 26,096 | 3,382만 |
| 2026-05-28 | 1,322 | 1,337 | 1,292 | 1,320 | -2 | -0.15% | 38,641 | 5,101만 |
| 2026-05-27 | 1,349 | 1,349 | 1,296 | 1,322 | -13 | -0.97% | 44,031 | 5,821만 |
| 2026-05-26 | 1,320 | 1,345 | 1,320 | 1,335 | 18 | +1.37% | 42,934 | 5,732만 |
| 2026-05-22 | 1,321 | 1,341 | 1,302 | 1,317 | 16 | +1.23% | 23,569 | 3,104만 |
| 2026-05-21 | 1,264 | 1,329 | 1,263 | 1,301 | 37 | +2.93% | 50,267 | 6,540만 |
| 2026-05-20 | 1,287 | 1,287 | 1,259 | 1,264 | -25 | -1.94% | 27,391 | 3,462만 |
| 2026-05-19 | 1,302 | 1,302 | 1,270 | 1,289 | -13 | -1.00% | 40,482 | 5,218만 |
| 2026-05-18 | 1,342 | 1,342 | 1,302 | 1,302 | -33 | -2.47% | 73,539 | 9,575만 |
| 2026-05-15 | 1,360 | 1,364 | 1,328 | 1,335 | -16 | -1.18% | 47,182 | 6,299만 |
| 2026-05-14 | 1,346 | 1,370 | 1,339 | 1,351 | 5 | +0.37% | 41,601 | 5,620만 |
| 2026-05-13 | 1,375 | 1,375 | 1,345 | 1,346 | -17 | -1.25% | 42,572 | 5,730만 |
| 2026-05-12 | 1,360 | 1,376 | 1,351 | 1,363 | -6 | -0.44% | 27,909 | 3,804만 |
| 2026-05-11 | 1,377 | 1,380 | 1,361 | 1,369 | -15 | -1.08% | 35,425 | 4,850만 |
| 2026-05-08 | 1,377 | 1,390 | 1,375 | 1,384 | 0 | 0.00% | 19,791 | 2,739만 |
| 2026-05-07 | 1,371 | 1,388 | 1,371 | 1,384 | -2 | -0.14% | 42,525 | 5,885만 |
| 2026-05-06 | 1,395 | 1,398 | 1,346 | 1,386 | -13 | -0.93% | 105,314 | 1.46억 |
| 2026-05-04 | 1,395 | 1,425 | 1,383 | 1,399 | 1 | +0.07% | 34,397 | 4,812만 |
| 2026-04-30 | 1,431 | 1,434 | 1,380 | 1,398 | -40 | -2.78% | 89,408 | 1.25억 |
| 2026-04-29 | 1,468 | 1,468 | 1,430 | 1,438 | -24 | -1.64% | 59,662 | 8,579만 |
| 2026-04-28 | 1,465 | 1,470 | 1,446 | 1,462 | 9 | +0.62% | 26,664 | 3,898만 |
| 2026-04-27 | 1,452 | 1,469 | 1,448 | 1,453 | 9 | +0.62% | 27,117 | 3,940만 |
| 2026-04-24 | 1,426 | 1,462 | 1,425 | 1,444 | 10 | +0.70% | 21,695 | 3,133만 |
| 2026-04-23 | 1,438 | 1,444 | 1,421 | 1,434 | -15 | -1.04% | 34,502 | 4,948만 |
| 2026-04-22 | 1,446 | 1,460 | 1,433 | 1,449 | -3 | -0.21% | 28,390 | 4,114만 |
| 2026-04-21 | 1,493 | 1,501 | 1,447 | 1,452 | -28 | -1.89% | 71,679 | 1.04억 |
| 2026-04-20 | 1,482 | 1,497 | 1,455 | 1,480 | 2 | +0.14% | 91,115 | 1.35억 |
| 2026-04-17 | 1,431 | 1,493 | 1,422 | 1,478 | 48 | +3.36% | 196,096 | 2.9억 |
| 2026-04-16 | 1,399 | 1,450 | 1,397 | 1,430 | 40 | +2.88% | 66,180 | 9,464만 |
| 2026-04-15 | 1,423 | 1,430 | 1,389 | 1,390 | -30 | -2.11% | 66,540 | 9,249만 |
| 2026-04-14 | 1,448 | 1,448 | 1,400 | 1,420 | -2 | -0.14% | 28,289 | 4,017만 |
| 2026-04-13 | 1,416 | 1,449 | 1,401 | 1,422 | 14 | +0.99% | 25,050 | 3,562만 |
| 2026-04-10 | 1,400 | 1,415 | 1,400 | 1,408 | 8 | +0.57% | 10,831 | 1,525만 |
| 2026-04-09 | 1,394 | 1,402 | 1,394 | 1,400 | -4 | -0.28% | 9,728 | 1,362만 |
| 2026-04-08 | 1,394 | 1,405 | 1,394 | 1,404 | 11 | +0.79% | 19,368 | 2,719만 |
| 2026-04-07 | 1,397 | 1,400 | 1,389 | 1,393 | -4 | -0.29% | 14,529 | 2,024만 |
| 2026-04-06 | 1,399 | 1,409 | 1,388 | 1,397 | 1 | +0.07% | 22,560 | 3,152만 |
| 2026-04-03 | 1,397 | 1,400 | 1,389 | 1,396 | -1 | -0.07% | 7,558 | 1,055만 |
| 2026-04-02 | 1,397 | 1,401 | 1,381 | 1,397 | -2 | -0.14% | 33,476 | 4,677만 |
| 2026-04-01 | 1,403 | 1,403 | 1,390 | 1,399 | 10 | +0.72% | 53,327 | 7,460만 |
| 2026-03-31 | 1,390 | 1,398 | 1,377 | 1,389 | — | — | 10,856 | 1,508만 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)