SBS

034120KOSPI

11,950원-20 (-0.17%)전일 종가 2026-09-18

52주 위치

10,50020,80014%신고가 대비 -42.55%

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가11,950원

시가총액—

52주 최고20,800원

52주 최저10,500원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-6.2%	-6.3%	-29.5%	-36.1%	-40.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	11,930	11,980	11,835	11,950	-20	-0.17%	7,067	8,445만
2026-09-17	11,920	11,970	11,900	11,970	50	+0.42%	2,672	3,198만
2026-09-16	11,940	11,970	11,780	11,920	20	+0.17%	2,445	2,914만
2026-09-15	11,880	12,290	11,850	11,900	30	+0.25%	15,982	1.9억
2026-09-14	12,060	12,150	11,860	11,870	-180	-1.49%	18,922	2.25억
2026-09-11	12,030	12,120	12,000	12,050	-10	-0.08%	1,583	1,908만
2026-09-10	12,180	12,180	12,020	12,060	-60	-0.50%	3,763	4,538만
2026-09-09	12,110	12,200	12,020	12,120	10	+0.08%	3,968	4,809만
2026-09-08	12,170	12,200	12,110	12,110	-10	-0.08%	8,924	1.08억
2026-09-07	12,150	12,190	12,120	12,120	-30	-0.25%	3,758	4,555만
2026-09-04	12,260	12,260	12,100	12,150	40	+0.33%	2,422	2,943만
2026-09-03	12,180	12,280	12,100	12,110	-70	-0.57%	1,633	1,978만
2026-09-02	12,250	12,250	12,170	12,180	-160	-1.30%	1,693	2,062만
2026-09-01	12,130	12,340	12,070	12,340	120	+0.98%	6,185	7,632만
2026-08-31	12,280	12,370	12,200	12,220	-40	-0.33%	4,373	5,344만
2026-08-28	12,230	12,330	12,100	12,260	0	0.00%	9,028	1.11억
2026-08-27	12,390	12,390	12,190	12,260	-130	-1.05%	2,767	3,392만
2026-08-26	12,400	12,410	12,250	12,390	50	+0.41%	2,281	2,826만
2026-08-25	12,290	12,440	12,280	12,340	10	+0.08%	1,157	1,428만
2026-08-24	12,460	12,550	11,850	12,330	-210	-1.67%	10,738	1.32억
2026-08-21	12,540	12,630	12,410	12,540	-40	-0.32%	6,778	8,500만
2026-08-20	12,580	12,640	12,510	12,580	40	+0.32%	7,601	9,562만
2026-08-19	12,640	12,640	12,370	12,540	-200	-1.57%	8,462	1.06억
2026-08-18	12,350	12,750	12,270	12,740	720	+5.99%	31,488	4.01억
2026-08-14	11,920	12,080	11,920	12,020	120	+1.01%	11,979	1.44억
2026-08-13	11,880	11,910	11,840	11,900	30	+0.25%	6,194	7,371만
2026-08-12	11,800	11,880	11,760	11,870	70	+0.59%	6,329	7,513만
2026-08-11	11,700	11,810	11,670	11,800	40	+0.34%	3,935	4,643만
2026-08-10	11,680	11,770	11,560	11,760	60	+0.51%	11,862	1.39억
2026-08-07	11,650	11,730	11,610	11,700	130	+1.12%	8,108	9,486만
2026-08-06	11,470	11,650	11,400	11,570	80	+0.70%	10,697	1.24억
2026-08-05	11,340	11,520	11,280	11,490	250	+2.22%	5,463	6,277만
2026-08-04	11,110	11,490	11,110	11,240	70	+0.63%	7,203	8,096만
2026-08-03	10,990	11,230	10,900	11,170	170	+1.55%	6,125	6,842만
2026-07-31	10,800	11,000	10,800	11,000	300	+2.80%	13,831	1.52억
2026-07-30	10,570	11,000	10,570	10,700	-180	-1.65%	12,039	1.29억
2026-07-29	11,140	11,470	10,500	10,880	-410	-3.63%	30,992	3.37억
2026-07-28	11,390	11,610	11,130	11,290	-300	-2.59%	11,744	1.33억
2026-07-27	11,400	11,790	11,400	11,590	110	+0.96%	3,951	4,579만
2026-07-24	11,560	11,560	11,400	11,480	-80	-0.69%	5,503	6,317만
2026-07-23	11,400	11,630	11,380	11,560	140	+1.23%	9,607	1.11억
2026-07-22	11,440	11,740	11,400	11,420	10	+0.09%	8,006	9,143만
2026-07-21	11,320	11,870	11,310	11,410	-90	-0.78%	6,734	7,683만
2026-07-20	11,900	12,040	11,460	11,500	-400	-3.36%	5,657	6,506만
2026-07-16	12,200	12,300	11,830	11,900	-280	-2.30%	17,684	2.1억
2026-07-15	12,040	12,400	11,950	12,180	120	+1.00%	8,592	1.05억
2026-07-14	12,240	12,290	11,930	12,060	-60	-0.50%	6,285	7,580만
2026-07-13	12,420	12,420	12,100	12,120	-240	-1.94%	9,070	1.1억
2026-07-10	12,220	12,540	12,220	12,360	160	+1.31%	12,750	1.58억
2026-07-09	12,210	12,400	12,120	12,200	-90	-0.73%	2,553	3,115만
2026-07-08	12,530	12,660	12,220	12,290	-200	-1.60%	6,591	8,100만
2026-07-07	12,400	12,610	12,300	12,490	-10	-0.08%	6,973	8,709만
2026-07-06	12,900	12,990	12,450	12,500	-250	-1.96%	18,053	2.26억
2026-07-03	12,880	12,880	12,270	12,750	-110	-0.86%	13,786	1.76억
2026-07-02	12,170	12,950	12,170	12,860	780	+6.46%	30,619	3.94억
2026-07-01	11,300	12,140	11,300	12,080	840	+7.47%	20,600	2.49억
2026-06-30	11,180	11,250	11,030	11,240	100	+0.90%	10,378	1.17억
2026-06-29	10,730	11,500	10,730	11,140	440	+4.11%	24,209	2.7억
2026-06-26	11,050	11,120	10,600	10,700	-350	-3.17%	17,847	1.91억
2026-06-25	11,050	11,190	11,040	11,050	-50	-0.45%	11,450	1.27억
2026-06-24	11,070	11,300	10,940	11,100	-110	-0.98%	29,552	3.28억
2026-06-23	11,970	11,970	11,190	11,210	-790	-6.58%	27,373	3.07억
2026-06-22	12,300	12,300	11,950	12,000	-300	-2.44%	28,457	3.41억
2026-06-19	12,650	12,790	12,210	12,300	-450	-3.53%	17,742	2.18억
2026-06-18	12,930	13,000	12,720	12,750	-180	-1.39%	4,548	5,799만
2026-06-17	12,990	12,990	12,790	12,930	60	+0.47%	9,374	1.21억
2026-06-16	12,820	13,000	12,790	12,870	270	+2.14%	28,421	3.66억
2026-06-15	12,700	12,700	12,500	12,600	130	+1.04%	21,044	2.65억
2026-06-12	12,330	12,520	12,320	12,470	180	+1.46%	24,220	3.02억
2026-06-11	12,360	12,370	12,190	12,290	-220	-1.76%	30,164	3.71억
2026-06-10	12,630	12,690	12,390	12,510	-90	-0.71%	13,223	1.65억
2026-06-09	12,330	12,630	12,330	12,600	270	+2.19%	14,853	1.87억
2026-06-08	12,600	12,620	12,320	12,330	-510	-3.97%	20,046	2.47억
2026-06-05	12,920	13,040	12,750	12,840	-160	-1.23%	19,479	2.5억
2026-06-04	13,350	13,350	12,900	13,000	-20	-0.15%	22,315	2.9억
2026-06-02	13,220	13,300	12,980	13,020	-280	-2.11%	28,186	3.67억
2026-06-01	13,900	13,960	13,280	13,300	-10	-0.08%	47,313	6.29억
2026-05-29	13,490	13,830	12,710	13,310	-200	-1.48%	45,247	6.02억
2026-05-28	14,120	14,120	13,410	13,510	-460	-3.29%	49,499	6.69억
2026-05-27	14,250	14,270	13,910	13,970	-280	-1.96%	16,876	2.36억
2026-05-26	14,210	14,250	13,700	14,250	190	+1.35%	22,326	3.18억
2026-05-22	13,750	14,500	13,750	14,060	340	+2.48%	28,919	4.07억
2026-05-21	13,610	13,850	13,590	13,720	120	+0.88%	17,745	2.43억
2026-05-20	13,860	14,040	13,570	13,600	-290	-2.09%	45,684	6.21억
2026-05-19	14,130	14,190	13,890	13,890	-350	-2.46%	39,570	5.5억
2026-05-18	14,640	14,640	14,230	14,240	-620	-4.17%	60,499	8.62억
2026-05-15	15,000	15,040	14,860	14,860	-150	-1.00%	57,466	8.54억
2026-05-14	15,140	15,140	14,950	15,010	10	+0.07%	57,516	8.63억
2026-05-13	14,990	15,250	14,980	15,000	-60	-0.40%	18,703	2.81억
2026-05-12	15,350	15,650	15,040	15,060	-290	-1.89%	33,823	5.09억
2026-05-11	15,680	15,680	15,300	15,350	-290	-1.85%	22,521	3.46억
2026-05-08	15,650	15,830	15,560	15,640	-60	-0.38%	26,356	4.12억
2026-05-07	15,800	15,850	15,700	15,700	-70	-0.44%	13,295	2.09억
2026-05-06	15,940	16,000	15,710	15,770	-250	-1.56%	21,275	3.36억
2026-05-04	15,920	16,050	15,920	16,020	120	+0.75%	19,572	3.14억
2026-04-30	15,880	15,960	15,780	15,900	100	+0.63%	19,552	3.11억
2026-04-29	15,840	15,870	15,730	15,800	-40	-0.25%	20,487	3.24억
2026-04-28	15,750	15,930	15,740	15,840	280	+1.80%	24,061	3.81억
2026-04-27	15,570	15,620	15,400	15,560	110	+0.71%	35,983	5.6억
2026-04-24	15,350	15,480	15,310	15,450	130	+0.85%	35,292	5.45억
2026-04-23	15,350	15,380	15,220	15,320	0	0.00%	38,266	5.86억
2026-04-22	15,570	15,580	15,250	15,320	-200	-1.29%	100,936	15.46억
2026-04-21	15,710	15,710	15,500	15,520	-30	-0.19%	41,390	6.42억
2026-04-20	15,700	15,790	15,530	15,550	-150	-0.96%	50,334	7.83억
2026-04-17	16,100	16,150	15,680	15,700	-300	-1.88%	85,270	13.39억
2026-04-16	16,210	16,230	15,910	16,000	-100	-0.62%	67,444	10.79억
2026-04-15	15,990	16,160	15,950	16,100	350	+2.22%	45,012	7.25억
2026-04-14	15,620	15,800	15,620	15,750	250	+1.61%	18,123	2.85억
2026-04-13	15,330	15,520	15,210	15,500	180	+1.17%	23,561	3.65억
2026-04-10	15,270	15,400	15,270	15,320	150	+0.99%	23,010	3.53억
2026-04-09	15,190	15,920	15,010	15,170	90	+0.60%	78,254	11.87억
2026-04-08	15,030	15,110	15,000	15,080	310	+2.10%	17,679	2.67억
2026-04-07	15,050	15,060	14,770	14,770	-220	-1.47%	56,224	8.3억
2026-04-06	15,050	15,100	14,900	14,990	-70	-0.46%	43,174	6.47억
2026-04-03	15,220	15,340	14,990	15,060	-130	-0.86%	37,973	5.72억
2026-04-02	15,770	15,840	15,160	15,190	-510	-3.25%	28,162	4.28억
2026-04-01	15,670	15,720	15,590	15,700	380	+2.48%	16,610	2.61억
2026-03-31	15,980	16,140	15,120	15,320	-560	-3.53%	61,257	9.38억
2026-03-30	15,970	16,110	15,700	15,880	-370	-2.28%	34,059	5.41억
2026-03-27	16,170	16,260	16,030	16,250	—	—	17,130	2.78억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)