시그네틱스
033170KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업2,900원+105 (+3.76%)마감
52주 위치
1,6005,91530%신고가 대비 -50.97%
- 시가총액
- 2,486억
- PBR
- 5.45
- EPS(TTM)
- -95원
- BPS
- 532원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +70.6% | -0.5% | -26.1% | -25.8% | -20.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 3,070 | 3,420 | 2,785 | 2,900 | 105 | +3.76% | 3,397,041 | 98.51억 |
| 2026-09-21 | 2,200 | 2,795 | 2,130 | 2,795 | 645 | +30.00% | 1,217,690 | 34.03억 |
| 2026-09-18 | 2,035 | 2,160 | 2,020 | 2,150 | 145 | +7.23% | 96,072 | 2.07억 |
| 2026-09-17 | 2,070 | 2,070 | 2,000 | 2,005 | -35 | -1.72% | 58,397 | 1.17억 |
| 2026-09-16 | 1,993 | 2,155 | 1,911 | 2,040 | 110 | +5.70% | 121,959 | 2.49억 |
| 2026-09-15 | 1,995 | 1,999 | 1,907 | 1,930 | -59 | -2.97% | 97,712 | 1.89억 |
| 2026-09-14 | 1,830 | 2,045 | 1,741 | 1,989 | 196 | +10.93% | 310,538 | 6.18억 |
| 2026-09-11 | 1,721 | 1,835 | 1,721 | 1,793 | 58 | +3.34% | 67,469 | 1.21억 |
| 2026-09-10 | 1,746 | 1,759 | 1,691 | 1,735 | -25 | -1.42% | 52,372 | 9,087만 |
| 2026-09-09 | 1,790 | 1,859 | 1,748 | 1,760 | -30 | -1.68% | 64,296 | 1.13억 |
| 2026-09-08 | 1,813 | 1,888 | 1,774 | 1,790 | -23 | -1.27% | 70,601 | 1.26억 |
| 2026-09-07 | 1,900 | 1,900 | 1,781 | 1,813 | 29 | +1.63% | 28,696 | 5,203만 |
| 2026-09-04 | 1,777 | 1,900 | 1,735 | 1,784 | 7 | +0.39% | 71,481 | 1.28억 |
| 2026-09-03 | 1,862 | 1,900 | 1,762 | 1,777 | -85 | -4.56% | 66,039 | 1.17억 |
| 2026-09-02 | 1,970 | 1,970 | 1,860 | 1,862 | -124 | -6.24% | 110,328 | 2.05억 |
| 2026-09-01 | 2,040 | 2,045 | 1,979 | 1,986 | -74 | -3.59% | 78,876 | 1.57억 |
| 2026-08-31 | 1,956 | 2,120 | 1,921 | 2,060 | 111 | +5.70% | 218,156 | 4.49억 |
| 2026-08-28 | 2,075 | 2,175 | 1,880 | 1,949 | -126 | -6.07% | 413,519 | 8.06억 |
| 2026-08-27 | 2,295 | 2,630 | 2,020 | 2,075 | -135 | -6.11% | 2,556,670 | 53.05억 |
| 2026-08-26 | 2,210 | 2,210 | 1,781 | 2,210 | 510 | +30.00% | 1,286,860 | 28.44억 |
| 2026-08-04 | 1,705 | 1,860 | 1,700 | 1,700 | -70 | -3.95% | 53,900 | 9,163만 |
| 2026-08-03 | 1,770 | 1,850 | 1,735 | 1,770 | 0 | 0.00% | 46,374 | 8,208만 |
| 2026-07-31 | 1,700 | 1,775 | 1,670 | 1,770 | 130 | +7.93% | 40,188 | 7,113만 |
| 2026-07-30 | 1,750 | 1,750 | 1,600 | 1,640 | -70 | -4.09% | 54,823 | 8,991만 |
| 2026-07-29 | 1,960 | 1,985 | 1,635 | 1,710 | -165 | -8.80% | 90,176 | 1.54억 |
| 2026-07-28 | 1,940 | 2,385 | 1,870 | 1,875 | -65 | -3.35% | 335,170 | 6.28억 |
| 2026-07-27 | 1,930 | 1,985 | 1,905 | 1,940 | 10 | +0.52% | 18,196 | 3,530만 |
| 2026-07-24 | 2,000 | 2,065 | 1,920 | 1,930 | -75 | -3.74% | 27,732 | 5,352만 |
| 2026-07-23 | 1,900 | 2,035 | 1,900 | 2,005 | 85 | +4.43% | 44,636 | 8,950만 |
| 2026-07-22 | 1,965 | 2,140 | 1,870 | 1,920 | -35 | -1.79% | 165,494 | 3.18억 |
| 2026-07-21 | 2,050 | 2,055 | 1,925 | 1,955 | -50 | -2.49% | 68,547 | 1.34억 |
| 2026-07-20 | 2,175 | 2,195 | 1,860 | 2,005 | -170 | -7.82% | 101,160 | 2.03억 |
| 2026-07-16 | 2,315 | 2,315 | 2,105 | 2,175 | -80 | -3.55% | 50,458 | 1.1억 |
| 2026-07-15 | 2,220 | 2,315 | 2,220 | 2,255 | 40 | +1.81% | 27,220 | 6,138만 |
| 2026-07-14 | 2,220 | 2,285 | 2,095 | 2,215 | -5 | -0.23% | 81,903 | 1.81억 |
| 2026-07-13 | 2,375 | 2,430 | 2,155 | 2,220 | -150 | -6.33% | 104,653 | 2.32억 |
| 2026-07-10 | 2,360 | 2,505 | 2,315 | 2,370 | 75 | +3.27% | 66,777 | 1.58억 |
| 2026-07-09 | 2,300 | 2,450 | 2,280 | 2,295 | -5 | -0.22% | 29,600 | 6,793만 |
| 2026-07-08 | 2,355 | 2,400 | 2,230 | 2,300 | -55 | -2.34% | 66,126 | 1.52억 |
| 2026-07-07 | 2,385 | 2,500 | 2,205 | 2,355 | -30 | -1.26% | 46,703 | 1.1억 |
| 2026-07-06 | 2,300 | 2,480 | 2,210 | 2,385 | 85 | +3.70% | 49,530 | 1.18억 |
| 2026-07-03 | 2,250 | 2,405 | 2,210 | 2,300 | 30 | +1.32% | 33,771 | 7,767만 |
| 2026-07-02 | 2,660 | 2,660 | 2,255 | 2,270 | -390 | -14.66% | 103,428 | 2.35억 |
| 2026-07-01 | 2,385 | 2,660 | 2,275 | 2,660 | 340 | +14.66% | 115,557 | 3.07억 |
| 2026-06-30 | 2,255 | 2,345 | 2,235 | 2,320 | 65 | +2.88% | 49,928 | 1.16억 |
| 2026-06-29 | 2,150 | 2,360 | 2,150 | 2,255 | 160 | +7.64% | 43,404 | 9,788만 |
| 2026-06-26 | 2,240 | 2,295 | 2,050 | 2,095 | -140 | -6.26% | 65,285 | 1.37억 |
| 2026-06-25 | 2,275 | 2,400 | 2,225 | 2,235 | -40 | -1.76% | 65,163 | 1.46억 |
| 2026-06-24 | 2,600 | 2,600 | 2,225 | 2,275 | -250 | -9.90% | 132,253 | 3.01억 |
| 2026-06-23 | 2,915 | 2,940 | 2,525 | 2,525 | -390 | -13.38% | 166,215 | 4.2억 |
| 2026-06-22 | 2,555 | 3,115 | 2,555 | 2,915 | 360 | +14.09% | 256,388 | 7.47억 |
| 2026-06-19 | 2,750 | 2,800 | 2,540 | 2,555 | -195 | -7.09% | 62,652 | 1.6억 |
| 2026-06-18 | 2,850 | 2,865 | 2,720 | 2,750 | -115 | -4.01% | 39,820 | 1.1억 |
| 2026-06-17 | 2,845 | 2,870 | 2,800 | 2,865 | -5 | -0.17% | 38,122 | 1.09억 |
| 2026-06-16 | 2,980 | 3,075 | 2,800 | 2,870 | -90 | -3.04% | 36,546 | 1.05억 |
| 2026-06-15 | 2,900 | 3,000 | 2,900 | 2,960 | 70 | +2.42% | 48,076 | 1.42억 |
| 2026-06-12 | 3,045 | 3,045 | 2,870 | 2,890 | 70 | +2.48% | 62,991 | 1.82억 |
| 2026-06-11 | 2,625 | 2,880 | 2,555 | 2,820 | 195 | +7.43% | 73,081 | 2.06억 |
| 2026-06-10 | 2,700 | 2,720 | 2,570 | 2,625 | -90 | -3.31% | 52 | 14만 |
| 2026-06-09 | 2,565 | 2,775 | 2,565 | 2,715 | 95 | +3.63% | 51,100 | 1.39억 |
| 2026-06-08 | 2,770 | 2,770 | 2,550 | 2,620 | -200 | -7.09% | 76,281 | 2억 |
| 2026-06-05 | 3,000 | 3,040 | 2,740 | 2,820 | -95 | -3.26% | 105,822 | 2.98억 |
| 2026-06-04 | 2,875 | 3,250 | 2,875 | 2,915 | 45 | +1.57% | 83,661 | 2.44억 |
| 2026-06-02 | 3,070 | 3,070 | 2,840 | 2,870 | -200 | -6.51% | 209,792 | 6.02억 |
| 2026-06-01 | 3,165 | 3,310 | 3,000 | 3,070 | -95 | -3.00% | 174,611 | 5.36억 |
| 2026-05-29 | 3,390 | 3,470 | 3,055 | 3,165 | -165 | -4.95% | 170,748 | 5.4억 |
| 2026-05-28 | 3,540 | 3,555 | 3,280 | 3,330 | -185 | -5.26% | 240,305 | 8억 |
| 2026-05-27 | 4,245 | 4,245 | 3,500 | 3,515 | -730 | -17.20% | 397,916 | 13.99억 |
| 2026-05-26 | 4,190 | 4,370 | 4,145 | 4,245 | 95 | +2.29% | 164,893 | 7억 |
| 2026-05-22 | 3,685 | 4,210 | 3,665 | 4,150 | 465 | +12.62% | 153,507 | 6.37억 |
| 2026-05-21 | 3,790 | 3,875 | 3,595 | 3,685 | 125 | +3.51% | 100,533 | 3.7억 |
| 2026-05-20 | 3,350 | 3,620 | 3,350 | 3,560 | -105 | -2.86% | 63,789 | 2.27억 |
| 2026-05-19 | 3,835 | 3,835 | 3,550 | 3,665 | -170 | -4.43% | 72,590 | 2.66억 |
| 2026-05-18 | 3,880 | 3,900 | 3,635 | 3,835 | -40 | -1.03% | 84,046 | 3.22억 |
| 2026-05-15 | 4,105 | 4,275 | 3,845 | 3,875 | -235 | -5.72% | 153,089 | 5.93억 |
| 2026-05-14 | 4,055 | 4,110 | 3,945 | 4,110 | 55 | +1.36% | 95,842 | 3.94억 |
| 2026-05-13 | 4,050 | 4,125 | 3,935 | 4,055 | 5 | +0.12% | 79,620 | 3.23억 |
| 2026-05-12 | 4,150 | 4,255 | 3,950 | 4,050 | -100 | -2.41% | 99,292 | 4.02억 |
| 2026-05-11 | 4,365 | 4,520 | 4,125 | 4,150 | -155 | -3.60% | 119,021 | 4.94억 |
| 2026-05-08 | 4,330 | 4,375 | 4,235 | 4,305 | -25 | -0.58% | 73,549 | 3.17억 |
| 2026-05-07 | 4,445 | 4,455 | 4,295 | 4,330 | -115 | -2.59% | 111,977 | 4.85억 |
| 2026-05-06 | 4,485 | 4,630 | 4,380 | 4,445 | -20 | -0.45% | 206,196 | 9.17억 |
| 2026-05-04 | 4,505 | 4,625 | 4,405 | 4,465 | 85 | +1.94% | 127,514 | 5.69억 |
| 2026-04-30 | 4,530 | 4,810 | 4,250 | 4,380 | -150 | -3.31% | 209,452 | 9.17억 |
| 2026-04-29 | 4,500 | 4,575 | 4,390 | 4,530 | 25 | +0.55% | 107,716 | 4.88억 |
| 2026-04-28 | 4,755 | 4,815 | 4,500 | 4,505 | -235 | -4.96% | 154,802 | 6.97억 |
| 2026-04-27 | 5,110 | 5,120 | 4,710 | 4,740 | -360 | -7.06% | 416,831 | 19.76억 |
| 2026-04-24 | 4,615 | 5,295 | 4,575 | 5,100 | 485 | +10.51% | 911,935 | 46.51억 |
| 2026-04-23 | 4,565 | 4,780 | 4,510 | 4,615 | 50 | +1.10% | 225,934 | 10.43억 |
| 2026-04-22 | 4,525 | 4,580 | 4,500 | 4,565 | 5 | +0.11% | 117,050 | 5.34억 |
| 2026-04-21 | 4,505 | 4,565 | 4,415 | 4,560 | 60 | +1.33% | 174,417 | 7.95억 |
| 2026-04-20 | 4,515 | 4,625 | 4,445 | 4,500 | 0 | 0.00% | 186,486 | 8.39억 |
| 2026-04-17 | 4,220 | 4,640 | 4,220 | 4,500 | 285 | +6.76% | 543,715 | 24.47억 |
| 2026-04-16 | 4,025 | 4,320 | 3,955 | 4,215 | 190 | +4.72% | 212,868 | 8.97억 |
| 2026-04-15 | 4,010 | 4,150 | 3,955 | 4,025 | 40 | +1.00% | 80,006 | 3.22억 |
| 2026-04-14 | 3,755 | 4,050 | 3,725 | 3,985 | 240 | +6.41% | 191,881 | 7.65억 |
| 2026-04-13 | 3,795 | 3,815 | 3,630 | 3,745 | -80 | -2.09% | 34,810 | 1.3억 |
| 2026-04-10 | 3,700 | 3,840 | 3,690 | 3,825 | 115 | +3.10% | 108,535 | 4.15억 |
| 2026-04-09 | 3,775 | 3,775 | 3,640 | 3,710 | -65 | -1.72% | 38,741 | 1.44억 |
| 2026-04-08 | 3,615 | 3,925 | 3,615 | 3,775 | 205 | +5.74% | 128,194 | 4.84억 |
| 2026-04-07 | 3,590 | 3,725 | 3,490 | 3,570 | 65 | +1.85% | 61,778 | 2.21억 |
| 2026-04-06 | 3,480 | 3,645 | 3,450 | 3,505 | 55 | +1.59% | 38,895 | 1.36억 |
| 2026-04-03 | 3,550 | 3,600 | 3,440 | 3,450 | -70 | -1.99% | 65,197 | 2.25억 |
| 2026-04-02 | 3,650 | 3,745 | 3,445 | 3,520 | -120 | -3.30% | 80,000 | 2.82억 |
| 2026-04-01 | 3,525 | 3,670 | 3,525 | 3,640 | 185 | +5.35% | 47,290 | 1.72억 |
| 2026-03-31 | 3,785 | 3,785 | 3,450 | 3,455 | -190 | -5.21% | 72,763 | 2.51억 |
| 2026-03-30 | 3,780 | 3,900 | 3,560 | 3,645 | -135 | -3.57% | 58,768 | 2.14억 |
| 2026-03-27 | 3,800 | 3,830 | 3,640 | 3,780 | -35 | -0.92% | 64,301 | 2.43억 |
| 2026-03-26 | 3,900 | 3,985 | 3,780 | 3,815 | -85 | -2.18% | 65,091 | 2.48억 |
| 2026-03-25 | 3,860 | 4,000 | 3,835 | 3,900 | 75 | +1.96% | 76,059 | 2.97억 |
| 2026-03-24 | 3,830 | 3,920 | 3,760 | 3,825 | 65 | +1.73% | 42,846 | 1.64억 |
| 2026-03-23 | 3,900 | 3,900 | 3,750 | 3,760 | -165 | -4.20% | 37,819 | 1.42억 |
| 2026-03-20 | 3,755 | 4,045 | 3,755 | 3,925 | 175 | +4.67% | 98,888 | 3.88억 |
| 2026-03-19 | 3,820 | 3,870 | 3,745 | 3,750 | -95 | -2.47% | 64,913 | 2.43억 |
| 2026-03-18 | 3,900 | 3,950 | 3,845 | 3,845 | -40 | -1.03% | 54,418 | 2.09억 |
| 2026-03-17 | 3,850 | 3,970 | 3,815 | 3,885 | 85 | +2.24% | 62,292 | 2.42억 |
| 2026-03-16 | 3,915 | 3,915 | 3,725 | 3,800 | -115 | -2.94% | 69,735 | 2.65억 |
| 2026-03-13 | 3,860 | 3,960 | 3,745 | 3,915 | 20 | +0.51% | 31,909 | 1.25억 |
| 2026-03-12 | 3,900 | 3,930 | 3,820 | 3,895 | 35 | +0.91% | 28,166 | 1.1억 |
| 2026-03-11 | 3,955 | 4,065 | 3,775 | 3,860 | — | — | 82,055 | 3.17억 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)