SFA반도체
036540KOSDAQ9,020원+370 (+4.28%)전일 종가 2026-09-18
52주 위치
3,73511,64067%신고가 대비 -22.51%
- 시가총액
- 1.5조1조 4,834억
- PBR
- 3.09
- BPS
- 2,918원
- 자사주비율
- 0.30%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +50.6% | +25.3% | +23.4% | +97.2% | +140.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 8,780 | 9,090 | 8,750 | 9,020 | 370 | +4.28% | 4,928,002 | 445억 |
| 2026-09-17 | 8,970 | 9,110 | 8,560 | 8,650 | -270 | -3.03% | 4,052,496 | 351억 |
| 2026-09-16 | 8,470 | 8,990 | 8,150 | 8,920 | 320 | +3.72% | 8,402,346 | 749억 |
| 2026-09-15 | 7,460 | 9,060 | 7,400 | 8,600 | 1,070 | +14.21% | 17,692,195 | 1,522억 |
| 2026-09-14 | 6,850 | 7,790 | 6,820 | 7,530 | 490 | +6.96% | 6,972,922 | 525억 |
| 2026-09-11 | 6,900 | 7,180 | 6,820 | 7,040 | -70 | -0.98% | 2,709,910 | 191억 |
| 2026-09-10 | 6,600 | 7,160 | 6,600 | 7,110 | 480 | +7.24% | 12,476,731 | 887억 |
| 2026-09-09 | 6,040 | 6,830 | 6,010 | 6,630 | 590 | +9.77% | 6,474,561 | 429억 |
| 2026-09-08 | 5,990 | 6,320 | 5,720 | 6,040 | 30 | +0.50% | 3,887,790 | 235억 |
| 2026-09-07 | 5,780 | 6,130 | 5,730 | 6,010 | 400 | +7.13% | 3,150,360 | 189억 |
| 2026-09-04 | 5,640 | 5,720 | 5,500 | 5,610 | -10 | -0.18% | 1,194,742 | 67.03억 |
| 2026-09-03 | 5,930 | 5,960 | 5,570 | 5,620 | -180 | -3.10% | 1,242,870 | 69.85억 |
| 2026-09-02 | 5,660 | 5,980 | 5,650 | 5,800 | -60 | -1.02% | 1,564,571 | 90.75억 |
| 2026-09-01 | 5,790 | 6,050 | 5,650 | 5,860 | 160 | +2.81% | 2,141,642 | 126억 |
| 2026-08-31 | 5,450 | 5,720 | 5,380 | 5,700 | 90 | +1.60% | 1,118,814 | 63.77억 |
| 2026-08-28 | 5,670 | 5,780 | 5,540 | 5,610 | -170 | -2.94% | 1,086,217 | 60.94억 |
| 2026-08-27 | 5,750 | 5,910 | 5,640 | 5,780 | 100 | +1.76% | 914,237 | 52.84억 |
| 2026-08-26 | 5,810 | 5,870 | 5,570 | 5,680 | -130 | -2.24% | 884,038 | 50.21억 |
| 2026-08-25 | 5,300 | 5,810 | 5,130 | 5,810 | 420 | +7.79% | 1,285,082 | 74.66억 |
| 2026-08-24 | 5,560 | 5,720 | 5,375 | 5,390 | -170 | -3.06% | 937,583 | 50.54억 |
| 2026-08-21 | 5,890 | 5,930 | 5,520 | 5,560 | -500 | -8.25% | 1,331,379 | 74.02억 |
| 2026-08-20 | 5,820 | 6,120 | 5,770 | 6,060 | 340 | +5.94% | 1,983,716 | 120억 |
| 2026-08-19 | 5,750 | 6,020 | 5,650 | 5,720 | -270 | -4.51% | 1,303,101 | 74.54억 |
| 2026-08-18 | 6,090 | 6,480 | 5,950 | 5,990 | -50 | -0.83% | 2,589,919 | 155억 |
| 2026-08-14 | 6,300 | 6,320 | 5,920 | 6,040 | -190 | -3.05% | 1,469,831 | 88.78억 |
| 2026-08-13 | 6,240 | 6,350 | 6,070 | 6,230 | 80 | +1.30% | 2,199,624 | 137억 |
| 2026-08-12 | 6,170 | 6,210 | 5,810 | 6,150 | -30 | -0.49% | 2,895,484 | 178억 |
| 2026-08-11 | 5,550 | 6,430 | 5,530 | 6,180 | 640 | +11.55% | 6,739,134 | 416억 |
| 2026-08-10 | 5,040 | 5,590 | 5,000 | 5,540 | 545 | +10.91% | 2,172,818 | 120억 |
| 2026-08-07 | 5,190 | 5,310 | 4,920 | 4,995 | -125 | -2.44% | 1,006,718 | 50.29억 |
| 2026-08-06 | 5,160 | 5,300 | 5,010 | 5,120 | -120 | -2.29% | 1,126,844 | 57.69억 |
| 2026-08-05 | 5,330 | 5,340 | 5,110 | 5,240 | 210 | +4.17% | 1,347,406 | 70.6억 |
| 2026-08-04 | 4,890 | 5,110 | 4,800 | 5,030 | 205 | +4.25% | 1,387,213 | 69.78억 |
| 2026-08-03 | 4,815 | 5,050 | 4,630 | 4,825 | -45 | -0.92% | 1,380,718 | 66.62억 |
| 2026-07-31 | 4,300 | 4,950 | 4,275 | 4,870 | 985 | +25.35% | 4,262,036 | 208억 |
| 2026-07-30 | 3,765 | 4,205 | 3,765 | 3,885 | -145 | -3.60% | 1,848,605 | 71.82억 |
| 2026-07-29 | 4,535 | 4,685 | 3,735 | 4,030 | -490 | -10.84% | 2,664,200 | 107억 |
| 2026-07-28 | 4,980 | 5,020 | 4,465 | 4,520 | -760 | -14.39% | 1,892,987 | 85.56억 |
| 2026-07-27 | 5,210 | 5,410 | 5,100 | 5,280 | 180 | +3.53% | 1,393,330 | 73.57억 |
| 2026-07-24 | 5,520 | 5,520 | 5,100 | 5,100 | -420 | -7.61% | 1,432,582 | 73.06억 |
| 2026-07-23 | 5,530 | 5,750 | 5,320 | 5,520 | 50 | +0.91% | 1,859,731 | 103억 |
| 2026-07-22 | 5,700 | 5,830 | 5,470 | 5,470 | -70 | -1.26% | 2,424,786 | 133억 |
| 2026-07-21 | 5,560 | 5,600 | 5,160 | 5,540 | -70 | -1.25% | 2,579,009 | 143억 |
| 2026-07-20 | 5,380 | 5,870 | 5,320 | 5,610 | -10 | -0.18% | 3,964,088 | 222억 |
| 2026-07-16 | 5,850 | 5,850 | 5,310 | 5,620 | -430 | -7.11% | 3,601,519 | 202억 |
| 2026-07-15 | 5,500 | 6,480 | 5,470 | 6,050 | 750 | +14.15% | 10,631,025 | 643억 |
| 2026-07-14 | 5,100 | 5,450 | 5,010 | 5,300 | 180 | +3.52% | 2,886,910 | 153억 |
| 2026-07-13 | 5,370 | 5,480 | 5,020 | 5,120 | -230 | -4.30% | 3,409,380 | 175억 |
| 2026-07-10 | 5,150 | 5,480 | 5,070 | 5,350 | 365 | +7.32% | 1,487,645 | 79.59억 |
| 2026-07-09 | 5,030 | 5,330 | 4,870 | 4,985 | -15 | -0.30% | 2,086,011 | 104억 |
| 2026-07-08 | 4,900 | 5,390 | 4,800 | 5,000 | -100 | -1.96% | 2,540,416 | 127억 |
| 2026-07-07 | 5,200 | 5,510 | 4,965 | 5,100 | -140 | -2.67% | 1,877,151 | 95.73억 |
| 2026-07-06 | 5,370 | 5,460 | 5,080 | 5,240 | -160 | -2.96% | 1,465,561 | 76.8억 |
| 2026-07-03 | 5,150 | 5,430 | 4,800 | 5,400 | 270 | +5.26% | 2,516,609 | 136억 |
| 2026-07-02 | 5,680 | 5,680 | 5,090 | 5,130 | -760 | -12.90% | 2,094,994 | 107억 |
| 2026-07-01 | 5,930 | 6,270 | 5,790 | 5,890 | -20 | -0.34% | 2,221,788 | 131억 |
| 2026-06-30 | 6,130 | 6,200 | 5,850 | 5,910 | -180 | -2.96% | 1,279,091 | 75.59억 |
| 2026-06-29 | 5,750 | 6,130 | 5,680 | 6,090 | 340 | +5.91% | 1,784,589 | 109억 |
| 2026-06-26 | 6,000 | 6,090 | 5,620 | 5,750 | -300 | -4.96% | 2,124,571 | 122억 |
| 2026-06-25 | 6,340 | 6,440 | 6,000 | 6,050 | -100 | -1.63% | 1,920,919 | 116억 |
| 2026-06-24 | 6,190 | 6,450 | 5,960 | 6,150 | -30 | -0.49% | 2,461,057 | 151억 |
| 2026-06-23 | 7,060 | 7,060 | 6,110 | 6,180 | -870 | -12.34% | 2,478,554 | 153억 |
| 2026-06-22 | 6,610 | 7,190 | 6,610 | 7,050 | 250 | +3.68% | 2,047,258 | 144억 |
| 2026-06-19 | 7,320 | 7,330 | 6,610 | 6,800 | -400 | -5.56% | 2,299,886 | 156억 |
| 2026-06-18 | 7,310 | 7,410 | 6,960 | 7,200 | -130 | -1.77% | 1,974,563 | 142억 |
| 2026-06-17 | 7,090 | 7,560 | 7,050 | 7,330 | 130 | +1.81% | 2,212,697 | 162억 |
| 2026-06-16 | 7,400 | 7,480 | 7,150 | 7,200 | -170 | -2.31% | 1,821,718 | 131억 |
| 2026-06-15 | 7,460 | 7,680 | 7,200 | 7,370 | 110 | +1.52% | 2,739,418 | 202억 |
| 2026-06-12 | 7,400 | 7,590 | 7,160 | 7,260 | 350 | +5.07% | 4,991,127 | 362억 |
| 2026-06-11 | 6,540 | 7,140 | 6,510 | 6,910 | 130 | +1.92% | 3,322,451 | 230억 |
| 2026-06-10 | 6,920 | 7,300 | 6,620 | 6,780 | -300 | -4.24% | 3,080 | 2,088만 |
| 2026-06-09 | 6,660 | 7,160 | 6,600 | 7,080 | 680 | +10.63% | 3,052,589 | 216억 |
| 2026-06-08 | 6,560 | 6,910 | 6,380 | 6,400 | -780 | -10.86% | 2,899,828 | 186억 |
| 2026-06-05 | 7,600 | 7,600 | 7,050 | 7,180 | -710 | -9.00% | 2,930,190 | 210억 |
| 2026-06-04 | 7,620 | 8,280 | 7,590 | 7,890 | 290 | +3.82% | 5,480,212 | 432억 |
| 2026-06-02 | 7,930 | 7,940 | 7,160 | 7,600 | -330 | -4.16% | 5,695,088 | 433억 |
| 2026-06-01 | 8,200 | 8,390 | 7,830 | 7,930 | -390 | -4.69% | 5,859,042 | 465억 |
| 2026-05-29 | 9,140 | 9,150 | 8,220 | 8,320 | -680 | -7.56% | 7,322,927 | 609억 |
| 2026-05-28 | 9,370 | 9,460 | 8,700 | 9,000 | -400 | -4.26% | 6,820,823 | 614억 |
| 2026-05-27 | 11,300 | 11,370 | 9,400 | 9,400 | -1,610 | -14.62% | 16,321,381 | 1,534억 |
| 2026-05-26 | 10,480 | 11,640 | 10,250 | 11,010 | 760 | +7.41% | 42,062,040 | 4,631억 |
| 2026-05-22 | 8,920 | 10,960 | 8,760 | 10,250 | 1,300 | +14.53% | 69,036,014 | 7,076억 |
| 2026-05-21 | 8,060 | 9,220 | 8,010 | 8,950 | 1,170 | +15.04% | 18,782,762 | 1,681억 |
| 2026-05-20 | 7,820 | 8,080 | 7,520 | 7,780 | -60 | -0.77% | 3,617,440 | 281억 |
| 2026-05-19 | 8,290 | 8,790 | 7,620 | 7,840 | -660 | -7.76% | 5,004,158 | 392억 |
| 2026-05-18 | 8,000 | 8,950 | 7,700 | 8,500 | -110 | -1.28% | 10,734,687 | 912억 |
| 2026-05-15 | 8,420 | 9,850 | 8,310 | 8,610 | 330 | +3.99% | 31,000,471 | 2,669억 |
| 2026-05-14 | 8,090 | 8,600 | 7,760 | 8,280 | 230 | +2.86% | 8,497,448 | 704억 |
| 2026-05-13 | 7,810 | 8,260 | 7,650 | 8,050 | 60 | +0.75% | 2,587,968 | 208억 |
| 2026-05-12 | 8,440 | 8,710 | 7,710 | 7,990 | -440 | -5.22% | 4,515,809 | 361억 |
| 2026-05-11 | 8,600 | 8,640 | 8,150 | 8,430 | 20 | +0.24% | 3,748,819 | 316억 |
| 2026-05-08 | 8,110 | 8,500 | 8,100 | 8,410 | 100 | +1.20% | 2,923,232 | 246억 |
| 2026-05-07 | 8,950 | 8,950 | 8,130 | 8,310 | -580 | -6.52% | 4,621,246 | 384억 |
| 2026-05-06 | 8,950 | 9,250 | 8,660 | 8,890 | 270 | +3.13% | 11,539,353 | 1,026억 |
| 2026-05-04 | 8,470 | 8,720 | 8,470 | 8,620 | 320 | +3.86% | 5,287,713 | 456억 |
| 2026-04-30 | 8,750 | 8,800 | 8,280 | 8,300 | -320 | -3.71% | 5,156,200 | 428억 |
| 2026-04-29 | 8,670 | 8,830 | 8,400 | 8,620 | -210 | -2.38% | 6,139,646 | 529억 |
| 2026-04-28 | 9,960 | 9,970 | 8,820 | 8,830 | -1,130 | -11.35% | 11,575,852 | 1,022억 |
| 2026-04-27 | 10,190 | 10,450 | 9,720 | 9,960 | 320 | +3.32% | 23,374,447 | 2,328억 |
| 2026-04-24 | 7,900 | 10,150 | 7,890 | 9,640 | 1,750 | +22.18% | 47,485,150 | 4,578억 |
| 2026-04-23 | 7,910 | 8,180 | 7,620 | 7,890 | 30 | +0.38% | 6,152,578 | 485억 |
| 2026-04-22 | 7,500 | 7,980 | 7,320 | 7,860 | 290 | +3.83% | 6,488,361 | 510억 |
| 2026-04-21 | 7,390 | 7,850 | 7,390 | 7,570 | 240 | +3.27% | 6,665,518 | 505억 |
| 2026-04-20 | 7,300 | 7,600 | 7,180 | 7,330 | -10 | -0.14% | 3,919,672 | 287억 |
| 2026-04-17 | 7,360 | 7,380 | 7,150 | 7,340 | 40 | +0.55% | 2,120,497 | 156억 |
| 2026-04-16 | 7,040 | 7,410 | 6,870 | 7,300 | 280 | +3.99% | 4,107,404 | 300억 |
| 2026-04-15 | 7,110 | 7,120 | 6,930 | 7,020 | 40 | +0.57% | 2,296,201 | 161억 |
| 2026-04-14 | 7,050 | 7,080 | 6,850 | 6,980 | 110 | +1.60% | 2,408,264 | 168억 |
| 2026-04-13 | 6,730 | 7,000 | 6,690 | 6,870 | -30 | -0.43% | 1,406,878 | 96.65억 |
| 2026-04-10 | 6,850 | 7,140 | 6,790 | 6,900 | 140 | +2.07% | 2,802,565 | 193억 |
| 2026-04-09 | 6,800 | 6,930 | 6,630 | 6,760 | -130 | -1.89% | 1,440,286 | 97.36억 |
| 2026-04-08 | 6,700 | 6,900 | 6,690 | 6,890 | 600 | +9.54% | 2,616,706 | 180억 |
| 2026-04-07 | 6,590 | 6,610 | 6,160 | 6,290 | -30 | -0.47% | 1,193,514 | 75.07억 |
| 2026-04-06 | 6,410 | 6,570 | 6,230 | 6,320 | -100 | -1.56% | 988,870 | 62.5억 |
| 2026-04-03 | 6,410 | 6,630 | 6,320 | 6,420 | 140 | +2.23% | 1,491,299 | 95.74억 |
| 2026-04-02 | 6,630 | 6,730 | 6,160 | 6,280 | -190 | -2.94% | 3,133,695 | 197억 |
| 2026-04-01 | 6,270 | 6,540 | 6,270 | 6,470 | 480 | +8.01% | 1,713,471 | 111억 |
| 2026-03-31 | 6,140 | 6,310 | 5,950 | 5,990 | -320 | -5.07% | 1,526,340 | 91.43억 |
| 2026-03-30 | 6,240 | 6,350 | 6,090 | 6,310 | -380 | -5.68% | 1,016,442 | 64.14억 |
| 2026-03-27 | 6,400 | 6,640 | 6,250 | 6,690 | — | — | 1,652,330 | 111억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)