심텍홀딩스
036710KOSDAQ· 전문 서비스업3,860원-80 (-2.03%)전일 종가 2026-09-18
52주 위치
2,0306,50041%신고가 대비 -40.62%
- 시가총액
- 2,039억
- PBR
- 6.13
- EPS(TTM)
- -353원
- BPS
- 630원
- 배당수익률
- 0.26%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -5.3% | -20.5% | +38.1% | +41.9% | +65.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,000 | 4,035 | 3,830 | 3,860 | -80 | -2.03% | 167,371 | 6.46억 |
| 2026-09-17 | 4,040 | 4,100 | 3,935 | 3,940 | -100 | -2.48% | 81,040 | 3.19억 |
| 2026-09-16 | 3,910 | 4,040 | 3,825 | 4,040 | 140 | +3.59% | 85,408 | 3.45억 |
| 2026-09-15 | 3,985 | 4,060 | 3,870 | 3,900 | -85 | -2.13% | 146,869 | 5.73억 |
| 2026-09-14 | 3,985 | 4,095 | 3,915 | 3,985 | -40 | -0.99% | 102,945 | 4.1억 |
| 2026-09-11 | 4,030 | 4,090 | 3,960 | 4,025 | -115 | -2.78% | 91,840 | 3.7억 |
| 2026-09-10 | 4,130 | 4,205 | 3,975 | 4,140 | 65 | +1.60% | 256,044 | 10.6억 |
| 2026-09-09 | 3,910 | 4,135 | 3,900 | 4,075 | 165 | +4.22% | 301,727 | 12.3억 |
| 2026-09-08 | 4,065 | 4,170 | 3,910 | 3,910 | -150 | -3.69% | 169,291 | 6.62억 |
| 2026-09-07 | 3,960 | 4,150 | 3,800 | 4,060 | 160 | +4.10% | 375,345 | 15.24억 |
| 2026-09-04 | 3,840 | 4,000 | 3,660 | 3,900 | 60 | +1.56% | 269,802 | 10.52억 |
| 2026-09-03 | 4,050 | 4,055 | 3,760 | 3,840 | -145 | -3.64% | 229,641 | 8.82억 |
| 2026-09-02 | 4,025 | 4,080 | 3,935 | 3,985 | -105 | -2.57% | 147,465 | 5.88억 |
| 2026-09-01 | 4,115 | 4,115 | 3,950 | 4,090 | -65 | -1.56% | 102,313 | 4.18억 |
| 2026-08-31 | 3,995 | 4,190 | 3,780 | 4,155 | 155 | +3.88% | 154,756 | 6.43억 |
| 2026-08-28 | 4,135 | 4,260 | 3,970 | 4,000 | -160 | -3.85% | 165,535 | 6.62억 |
| 2026-08-27 | 4,290 | 4,290 | 4,130 | 4,160 | 55 | +1.34% | 247,728 | 10.31억 |
| 2026-08-26 | 4,300 | 4,365 | 4,070 | 4,105 | -155 | -3.64% | 163,388 | 6.71억 |
| 2026-08-25 | 3,940 | 4,275 | 3,820 | 4,260 | 280 | +7.04% | 274,619 | 11.7억 |
| 2026-08-24 | 3,780 | 4,100 | 3,725 | 3,980 | 200 | +5.29% | 139,006 | 5.53억 |
| 2026-08-21 | 4,030 | 4,065 | 3,750 | 3,780 | -340 | -8.25% | 200,599 | 7.58억 |
| 2026-08-20 | 4,020 | 4,195 | 3,930 | 4,120 | 115 | +2.87% | 204,424 | 8.42억 |
| 2026-08-19 | 3,830 | 4,230 | 3,800 | 4,005 | -70 | -1.72% | 302,147 | 12.1억 |
| 2026-08-18 | 4,200 | 4,225 | 4,000 | 4,075 | -95 | -2.28% | 313,939 | 12.79억 |
| 2026-08-14 | 4,275 | 4,275 | 3,995 | 4,170 | 50 | +1.21% | 268,747 | 11.21억 |
| 2026-08-13 | 3,985 | 4,240 | 3,705 | 4,120 | 205 | +5.24% | 342,871 | 14.13억 |
| 2026-08-12 | 4,095 | 4,095 | 3,740 | 3,915 | -215 | -5.21% | 575,434 | 22.53억 |
| 2026-08-11 | 4,315 | 4,550 | 4,055 | 4,130 | -270 | -6.14% | 754,286 | 31.15억 |
| 2026-08-10 | 3,990 | 4,700 | 3,800 | 4,400 | 750 | +20.55% | 2,456,803 | 108억 |
| 2026-08-07 | 3,545 | 3,670 | 3,360 | 3,650 | 75 | +2.10% | 411,100 | 15.01억 |
| 2026-08-06 | 3,555 | 3,770 | 3,410 | 3,575 | 185 | +5.46% | 840,042 | 30.03억 |
| 2026-08-05 | 3,320 | 3,420 | 3,205 | 3,390 | 170 | +5.28% | 266,251 | 9.03억 |
| 2026-08-04 | 3,280 | 3,400 | 3,060 | 3,220 | 95 | +3.04% | 185,616 | 5.98억 |
| 2026-08-03 | 3,000 | 3,195 | 2,965 | 3,125 | 65 | +2.12% | 166,652 | 5.21억 |
| 2026-07-31 | 2,930 | 3,130 | 2,870 | 3,060 | 445 | +17.02% | 480,573 | 14.71억 |
| 2026-07-30 | 2,675 | 2,770 | 2,555 | 2,615 | -60 | -2.24% | 181,204 | 4.74억 |
| 2026-07-29 | 2,930 | 3,030 | 2,475 | 2,675 | -310 | -10.39% | 501,310 | 13.41억 |
| 2026-07-28 | 3,150 | 3,150 | 2,770 | 2,985 | -305 | -9.27% | 286,049 | 8.54억 |
| 2026-07-27 | 3,325 | 3,335 | 3,170 | 3,290 | 35 | +1.08% | 97,845 | 3.22억 |
| 2026-07-24 | 3,410 | 3,415 | 3,165 | 3,255 | -225 | -6.47% | 177,401 | 5.77억 |
| 2026-07-23 | 3,570 | 3,695 | 3,355 | 3,480 | -80 | -2.25% | 209,175 | 7.28억 |
| 2026-07-22 | 3,700 | 3,700 | 3,475 | 3,560 | 130 | +3.79% | 209,711 | 7.47억 |
| 2026-07-21 | 3,250 | 3,435 | 3,185 | 3,430 | 180 | +5.54% | 178,437 | 6.12억 |
| 2026-07-20 | 3,505 | 3,695 | 3,220 | 3,250 | -445 | -12.04% | 381,154 | 12.39억 |
| 2026-07-16 | 3,980 | 3,980 | 3,665 | 3,695 | -425 | -10.32% | 312,690 | 11.55억 |
| 2026-07-15 | 3,450 | 4,185 | 3,450 | 4,120 | 750 | +22.26% | 728,135 | 30억 |
| 2026-07-14 | 3,230 | 3,545 | 3,155 | 3,370 | 45 | +1.35% | 266,169 | 8.97억 |
| 2026-07-13 | 3,505 | 3,700 | 3,315 | 3,325 | -245 | -6.86% | 251,780 | 8.37억 |
| 2026-07-10 | 3,480 | 3,670 | 3,380 | 3,570 | 135 | +3.93% | 291,930 | 10.42억 |
| 2026-07-09 | 3,235 | 3,520 | 3,235 | 3,435 | 205 | +6.35% | 336,410 | 11.56억 |
| 2026-07-08 | 3,275 | 3,575 | 3,200 | 3,230 | -155 | -4.58% | 354,867 | 11.46억 |
| 2026-07-07 | 3,500 | 3,645 | 3,255 | 3,385 | -215 | -5.97% | 236,683 | 8.01억 |
| 2026-07-06 | 4,005 | 4,005 | 3,430 | 3,600 | -400 | -10.00% | 381,417 | 13.73억 |
| 2026-07-03 | 3,840 | 4,045 | 3,670 | 4,000 | 290 | +7.82% | 308,555 | 12.34억 |
| 2026-07-02 | 4,300 | 4,300 | 3,710 | 3,710 | -785 | -17.46% | 440,944 | 16.36억 |
| 2026-07-01 | 4,365 | 4,620 | 4,050 | 4,495 | 130 | +2.98% | 420,747 | 18.91억 |
| 2026-06-30 | 4,030 | 4,455 | 3,825 | 4,365 | 435 | +11.07% | 611,376 | 26.69억 |
| 2026-06-29 | 3,825 | 3,975 | 3,650 | 3,930 | 115 | +3.01% | 241,805 | 9.5억 |
| 2026-06-26 | 4,230 | 4,435 | 3,750 | 3,815 | -535 | -12.30% | 667,605 | 25.47억 |
| 2026-06-25 | 4,385 | 4,750 | 4,130 | 4,350 | 135 | +3.20% | 704,069 | 30.63억 |
| 2026-06-24 | 4,210 | 4,370 | 4,110 | 4,215 | 5 | +0.12% | 338,808 | 14.28억 |
| 2026-06-23 | 4,725 | 4,830 | 4,190 | 4,210 | -690 | -14.08% | 823,823 | 34.68억 |
| 2026-06-22 | 4,785 | 5,050 | 4,500 | 4,900 | 110 | +2.30% | 490,284 | 24.02억 |
| 2026-06-19 | 4,905 | 5,100 | 4,595 | 4,790 | -65 | -1.34% | 515,256 | 24.68억 |
| 2026-06-18 | 4,925 | 5,100 | 4,750 | 4,855 | -70 | -1.42% | 364,219 | 17.68억 |
| 2026-06-17 | 4,790 | 4,960 | 4,640 | 4,925 | 125 | +2.60% | 264,989 | 13.05억 |
| 2026-06-16 | 5,020 | 5,160 | 4,790 | 4,800 | -210 | -4.19% | 311,568 | 14.96억 |
| 2026-06-15 | 4,805 | 5,330 | 4,805 | 5,010 | 220 | +4.59% | 618,766 | 31억 |
| 2026-06-12 | 5,140 | 5,200 | 4,730 | 4,790 | -185 | -3.72% | 772,830 | 37.02억 |
| 2026-06-11 | 4,385 | 5,280 | 4,360 | 4,975 | 490 | +10.93% | 1,181,473 | 58.78억 |
| 2026-06-10 | 4,690 | 4,935 | 4,300 | 4,485 | -265 | -5.58% | 25 | 11만 |
| 2026-06-09 | 4,405 | 4,770 | 4,405 | 4,750 | 475 | +11.11% | 398,298 | 18.92억 |
| 2026-06-08 | 4,165 | 4,500 | 4,000 | 4,275 | -470 | -9.91% | 576,901 | 24.66억 |
| 2026-06-05 | 5,010 | 5,010 | 4,575 | 4,745 | -405 | -7.86% | 440,119 | 20.88억 |
| 2026-06-04 | 4,950 | 5,330 | 4,895 | 5,150 | 205 | +4.15% | 628,436 | 32.36억 |
| 2026-06-02 | 5,040 | 5,290 | 4,555 | 4,945 | -95 | -1.88% | 731,310 | 36.16억 |
| 2026-06-01 | 5,420 | 5,420 | 4,880 | 5,040 | -370 | -6.84% | 927,498 | 46.75억 |
| 2026-05-29 | 5,530 | 5,890 | 5,310 | 5,410 | -60 | -1.10% | 887,281 | 48억 |
| 2026-05-28 | 5,620 | 5,620 | 5,110 | 5,470 | -140 | -2.50% | 901,497 | 49.31억 |
| 2026-05-27 | 6,050 | 6,190 | 5,540 | 5,610 | -130 | -2.26% | 1,383,936 | 77.64억 |
| 2026-05-26 | 6,210 | 6,500 | 5,620 | 5,740 | -400 | -6.51% | 1,940,094 | 111억 |
| 2026-05-22 | 5,190 | 6,300 | 5,000 | 6,140 | 1,040 | +20.39% | 5,186,262 | 318억 |
| 2026-05-21 | 4,095 | 5,100 | 4,070 | 5,100 | 1,175 | +29.94% | 2,212,988 | 113억 |
| 2026-05-20 | 4,095 | 4,150 | 3,800 | 3,925 | -80 | -2.00% | 430,330 | 16.89억 |
| 2026-05-19 | 4,245 | 4,245 | 3,870 | 4,005 | -240 | -5.65% | 445,936 | 17.86억 |
| 2026-05-18 | 4,375 | 4,375 | 4,000 | 4,245 | -155 | -3.52% | 551,507 | 23.41억 |
| 2026-05-15 | 4,860 | 4,875 | 4,270 | 4,400 | -460 | -9.47% | 813,095 | 35.78억 |
| 2026-05-14 | 5,320 | 5,340 | 4,745 | 4,860 | -420 | -7.95% | 888,928 | 43.2억 |
| 2026-05-13 | 5,420 | 5,450 | 4,880 | 5,280 | -230 | -4.17% | 1,475,613 | 77.91억 |
| 2026-05-12 | 5,790 | 5,960 | 5,090 | 5,510 | -280 | -4.84% | 1,510,304 | 83.22억 |
| 2026-05-11 | 5,260 | 6,080 | 4,855 | 5,790 | 730 | +14.43% | 3,127,613 | 181억 |
| 2026-05-08 | 4,120 | 5,240 | 3,980 | 5,060 | 880 | +21.05% | 3,467,140 | 175억 |
| 2026-05-07 | 4,130 | 4,500 | 4,080 | 4,180 | 150 | +3.72% | 1,900,499 | 79.44억 |
| 2026-05-06 | 3,760 | 4,070 | 3,650 | 4,030 | 295 | +7.90% | 895,998 | 36.11억 |
| 2026-05-04 | 3,800 | 3,940 | 3,620 | 3,735 | -45 | -1.19% | 394,828 | 14.75억 |
| 2026-04-30 | 3,780 | 3,945 | 3,750 | 3,780 | 0 | 0.00% | 404,512 | 15.29억 |
| 2026-04-29 | 3,605 | 3,790 | 3,605 | 3,780 | 60 | +1.61% | 237,046 | 8.96억 |
| 2026-04-28 | 3,735 | 3,750 | 3,620 | 3,720 | -15 | -0.40% | 296,129 | 11.02억 |
| 2026-04-27 | 3,845 | 3,845 | 3,690 | 3,735 | -55 | -1.45% | 354,576 | 13.24억 |
| 2026-04-24 | 3,705 | 3,875 | 3,695 | 3,790 | 85 | +2.29% | 454,716 | 17.23억 |
| 2026-04-23 | 3,850 | 3,870 | 3,570 | 3,705 | -135 | -3.52% | 754,176 | 27.94억 |
| 2026-04-22 | 3,435 | 3,920 | 3,365 | 3,840 | 405 | +11.79% | 1,238,619 | 47.56억 |
| 2026-04-21 | 3,405 | 3,575 | 3,360 | 3,435 | 55 | +1.63% | 628,152 | 21.58억 |
| 2026-04-20 | 3,340 | 3,430 | 3,265 | 3,380 | 80 | +2.42% | 329,603 | 11.14억 |
| 2026-04-17 | 3,340 | 3,340 | 3,220 | 3,300 | -10 | -0.30% | 266,767 | 8.8억 |
| 2026-04-16 | 3,285 | 3,465 | 2,990 | 3,310 | 55 | +1.69% | 742,367 | 24.57억 |
| 2026-04-15 | 3,200 | 3,360 | 3,050 | 3,255 | 145 | +4.66% | 947,829 | 30.85억 |
| 2026-04-14 | 3,125 | 3,225 | 3,080 | 3,110 | 50 | +1.63% | 563,362 | 17.52억 |
| 2026-04-13 | 2,935 | 3,175 | 2,850 | 3,060 | 100 | +3.38% | 553,760 | 16.95억 |
| 2026-04-10 | 2,990 | 2,990 | 2,855 | 2,960 | 20 | +0.68% | 421,788 | 12.48억 |
| 2026-04-09 | 2,830 | 2,940 | 2,740 | 2,940 | 30 | +1.03% | 508,284 | 14.94억 |
| 2026-04-08 | 2,575 | 3,000 | 2,575 | 2,910 | 375 | +14.79% | 1,562,549 | 45.47억 |
| 2026-04-07 | 2,575 | 2,575 | 2,450 | 2,535 | 15 | +0.60% | 295,789 | 7.5억 |
| 2026-04-06 | 2,390 | 2,645 | 2,390 | 2,520 | 155 | +6.55% | 463,544 | 11.68억 |
| 2026-04-03 | 2,405 | 2,465 | 2,325 | 2,365 | 0 | 0.00% | 265,477 | 6.28억 |
| 2026-04-02 | 2,550 | 2,565 | 2,300 | 2,365 | -185 | -7.25% | 410,416 | 9.71억 |
| 2026-04-01 | 2,475 | 2,570 | 2,425 | 2,550 | 155 | +6.47% | 282,907 | 7.21억 |
| 2026-03-31 | 2,315 | 2,405 | 2,280 | 2,395 | -10 | -0.42% | 217,300 | 5.2억 |
| 2026-03-30 | 2,510 | 2,510 | 2,380 | 2,405 | -225 | -8.56% | 236,719 | 5.69억 |
| 2026-03-27 | 2,640 | 2,665 | 2,380 | 2,630 | — | — | 580,217 | 15.26억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)