삼지전자

037460KOSDAQ

31,300원+750 (+2.45%)전일 종가 2026-09-18

52주 위치

11,36064,50038%신고가 대비 -51.47%

시가총액: 5,108억
PER: 1.86
PBR: 0.75
EPS(TTM): 16,784원
BPS: 41,644원
배당수익률: 1.76%
자사주비율: 13.18%
결산월: 12월

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 종가31,300원

시가총액5,108억

52주 최고64,500원

52주 최저11,360원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-0.6%	-27.2%	+34.3%	+112.3%	+151.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	31,100	31,350	30,900	31,300	750	+2.45%	39,033	12.22억
2026-09-17	30,050	30,850	29,900	30,550	600	+2.00%	41,102	12.56억
2026-09-16	30,100	30,400	29,600	29,950	0	0.00%	41,638	12.47억
2026-09-15	30,450	31,100	29,450	29,950	-850	-2.76%	49,483	14.82억
2026-09-14	30,950	31,350	30,400	30,800	-150	-0.48%	33,473	10.31억
2026-09-11	30,550	31,550	30,500	30,950	-200	-0.64%	44,990	13.92억
2026-09-10	29,250	31,250	29,250	31,150	1,750	+5.95%	80,830	25.18억
2026-09-09	29,200	29,850	29,000	29,400	200	+0.68%	56,771	16.69억
2026-09-08	30,300	30,350	29,200	29,200	-1,050	-3.47%	66,717	19.48억
2026-09-07	30,300	30,500	29,450	30,250	250	+0.83%	62,139	18.8억
2026-09-04	30,100	30,400	29,750	30,000	0	0.00%	73,229	21.97억
2026-09-03	30,350	30,600	29,650	30,000	-300	-0.99%	60,170	18.05억
2026-09-02	30,300	30,750	29,800	30,300	-500	-1.62%	60,142	18.22억
2026-09-01	30,800	30,950	30,150	30,800	0	0.00%	38,052	11.72억
2026-08-31	30,000	31,150	28,650	30,800	400	+1.32%	81,080	24.97억
2026-08-28	31,700	31,900	30,200	30,400	-1,300	-4.10%	81,600	24.81억
2026-08-27	32,650	32,800	31,550	31,700	-650	-2.01%	36,831	11.68억
2026-08-26	32,350	33,000	31,800	32,350	0	0.00%	21,570	6.98억
2026-08-25	31,100	32,400	30,150	32,350	650	+2.05%	23,137	7.48억
2026-08-24	31,500	32,150	30,650	31,700	-150	-0.47%	36,077	11.44억
2026-08-21	31,250	32,150	30,500	31,850	250	+0.79%	40,625	12.94억
2026-08-20	30,800	32,150	30,050	31,600	1,150	+3.78%	60,698	19.18억
2026-08-19	30,150	31,200	29,500	30,450	-1,050	-3.33%	72,827	22.18억
2026-08-18	32,800	33,400	29,650	31,500	-4,750	-13.10%	302,242	95.21억
2026-08-14	36,500	36,950	35,200	36,250	150	+0.42%	92,723	33.61억
2026-08-13	39,900	39,950	34,650	36,100	-3,500	-8.84%	118,661	42.84억
2026-08-12	38,100	39,750	37,700	39,600	1,650	+4.35%	58,054	22.99억
2026-08-11	37,500	38,050	36,900	37,950	-100	-0.26%	81,263	30.84억
2026-08-10	36,400	38,850	36,050	38,050	2,050	+5.69%	124,228	47.27억
2026-08-07	35,600	36,250	35,200	36,000	400	+1.12%	62,123	22.36억
2026-08-06	35,400	35,850	34,500	35,600	-200	-0.56%	113,671	40.47억
2026-08-05	35,600	35,800	34,650	35,800	1,350	+3.92%	197,898	70.85억
2026-08-04	33,800	34,450	32,850	34,450	1,150	+3.45%	115,610	39.83억
2026-08-03	32,000	33,900	31,450	33,300	750	+2.30%	30,583	10.18억
2026-07-31	31,150	32,900	31,150	32,550	3,400	+11.66%	97,039	31.59억
2026-07-30	28,300	31,150	28,000	29,150	-400	-1.35%	66,780	19.47억
2026-07-29	32,250	33,600	27,000	29,550	-2,600	-8.09%	142,522	42.12억
2026-07-28	33,350	33,700	31,900	32,150	-2,600	-7.48%	86,447	27.79억
2026-07-27	34,250	34,850	33,300	34,750	1,050	+3.12%	53,060	18.44억
2026-07-24	35,850	36,100	33,700	33,700	-2,900	-7.92%	52,613	17.73억
2026-07-23	35,550	36,650	35,250	36,600	1,500	+4.27%	55,453	20.3억
2026-07-22	35,000	36,650	34,850	35,100	550	+1.59%	84,480	29.65억
2026-07-21	33,900	34,750	32,900	34,550	1,000	+2.98%	38,032	13.14억
2026-07-20	34,300	35,950	33,300	33,550	-1,500	-4.28%	95,704	32.11억
2026-07-16	35,450	35,600	34,200	35,050	-1,250	-3.44%	63,495	22.25억
2026-07-15	34,650	36,350	34,600	36,300	2,950	+8.85%	123,969	45억
2026-07-14	33,050	34,250	31,700	33,350	600	+1.83%	86,674	28.91억
2026-07-13	36,100	36,300	32,150	32,750	-3,400	-9.41%	162,815	53.32억
2026-07-10	34,500	36,200	33,900	36,150	2,450	+7.27%	95,875	34.66억
2026-07-09	33,150	34,950	32,750	33,700	750	+2.28%	92,337	31.12억
2026-07-08	33,200	34,900	32,350	32,950	-800	-2.37%	81,905	26.99억
2026-07-07	36,000	36,600	33,200	33,750	-1,250	-3.57%	121,476	41억
2026-07-06	33,900	35,100	32,650	35,000	1,100	+3.24%	67,847	23.75억
2026-07-03	32,900	33,950	31,600	33,900	900	+2.73%	48,953	16.6억
2026-07-02	33,450	34,100	31,250	33,000	-1,250	-3.65%	144,767	47.77억
2026-07-01	35,550	35,750	33,900	34,250	-1,100	-3.11%	89,489	30.65억
2026-06-30	34,350	35,550	33,600	35,350	1,000	+2.91%	57,067	20.17억
2026-06-29	33,300	34,400	32,250	34,350	1,350	+4.09%	75,597	25.97억
2026-06-26	33,900	33,900	31,750	33,000	-900	-2.65%	134,230	44.3억
2026-06-25	36,150	36,750	33,000	33,900	-750	-2.16%	123,230	41.77억
2026-06-24	37,050	37,550	32,450	34,650	-2,400	-6.48%	372,251	129억
2026-06-23	41,200	41,200	37,000	37,050	-4,100	-9.96%	181,759	67.34억
2026-06-22	42,550	44,050	40,550	41,150	-1,700	-3.97%	95,147	39.15억
2026-06-19	43,300	45,250	41,250	42,850	-150	-0.35%	165,014	70.71억
2026-06-18	40,800	43,250	40,550	43,000	2,300	+5.65%	144,257	62.03억
2026-06-17	40,700	41,550	39,850	40,700	-50	-0.12%	104,577	42.56억
2026-06-16	42,150	42,500	40,100	40,750	-1,350	-3.21%	106,865	43.55억
2026-06-15	42,500	43,350	41,700	42,100	550	+1.32%	92,841	39.09억
2026-06-12	43,000	44,000	41,000	41,550	150	+0.36%	101,768	42.28억
2026-06-11	40,650	41,900	40,000	41,400	200	+0.49%	89,279	36.96억
2026-06-10	41,750	44,200	40,300	41,200	-1,100	-2.60%	552	2,274만
2026-06-09	41,600	43,050	40,400	42,300	1,300	+3.17%	136,450	57.72억
2026-06-08	39,500	43,450	39,400	41,000	-3,400	-7.66%	153,844	63.08억
2026-06-05	46,350	46,350	43,300	44,400	-3,100	-6.53%	137,445	61.03억
2026-06-04	45,350	49,600	44,500	47,500	2,150	+4.74%	306,239	145억
2026-06-02	44,100	45,800	40,050	45,350	1,250	+2.83%	277,942	126억
2026-06-01	45,000	45,950	42,500	44,100	-1,200	-2.65%	194,359	85.71억
2026-05-29	46,700	46,900	42,250	45,300	-200	-0.44%	210,129	95.19억
2026-05-28	47,600	48,350	43,950	45,500	-2,000	-4.21%	245,484	112억
2026-05-27	52,800	52,900	46,400	47,500	-4,100	-7.95%	509,818	242억
2026-05-26	49,500	54,400	49,300	51,600	3,300	+6.83%	643,914	332억
2026-05-22	47,200	49,150	46,350	48,300	1,100	+2.33%	393,279	190억
2026-05-21	48,000	49,200	46,000	47,200	400	+0.85%	575,249	272억
2026-05-20	47,850	53,500	46,000	46,800	-1,900	-3.90%	1,159,716	543억
2026-05-19	51,400	52,400	43,950	48,700	-7,700	-13.65%	1,730,454	843억
2026-05-18	59,200	64,500	53,700	56,400	6,750	+13.60%	4,054,689	2,287억
2026-05-15	38,550	49,650	37,000	49,650	11,450	+29.97%	1,667,513	828억
2026-05-14	35,650	38,300	34,200	38,200	2,700	+7.61%	237,323	90.66억
2026-05-13	34,850	35,950	34,050	35,500	0	0.00%	153,018	54.32억
2026-05-12	36,250	36,300	32,500	35,500	-750	-2.07%	220,041	78.11억
2026-05-11	36,800	37,400	35,400	36,250	-50	-0.14%	218,999	79.39억
2026-05-08	36,400	37,350	35,050	36,300	-450	-1.22%	127,364	46.23억
2026-05-07	37,750	38,000	36,100	36,750	-1,000	-2.65%	178,489	65.59억
2026-05-06	34,650	38,800	34,450	37,750	3,500	+10.22%	469,534	177억
2026-05-04	33,400	34,500	33,000	34,250	1,550	+4.74%	146,839	50.29억
2026-04-30	32,550	33,450	32,300	32,700	-150	-0.46%	136,178	44.53억
2026-04-29	33,300	33,750	32,350	32,850	-850	-2.52%	164,191	53.94억
2026-04-28	34,100	34,150	32,500	33,700	-250	-0.74%	160,908	54.23억
2026-04-27	33,700	34,675	32,850	33,950	-100	-0.29%	182,663	62.01억
2026-04-24	35,000	35,450	33,850	34,050	-1,000	-2.85%	197,858	67.37억
2026-04-23	34,000	35,150	32,550	35,050	1,300	+3.85%	257,559	90.27억
2026-04-22	33,050	33,850	32,150	33,750	700	+2.12%	183,597	61.96억
2026-04-21	34,000	34,450	31,800	33,050	-950	-2.79%	375,261	124억
2026-04-20	31,200	34,950	30,700	34,000	2,550	+8.11%	355,976	121억
2026-04-17	30,000	31,900	29,350	31,450	1,500	+5.01%	239,953	75.47억
2026-04-16	30,250	30,700	27,900	29,950	-50	-0.17%	259,460	77.71억
2026-04-15	29,400	30,750	28,700	30,000	1,000	+3.45%	281,529	84.46억
2026-04-14	29,300	29,500	27,950	29,000	300	+1.05%	182,404	52.9억
2026-04-13	28,400	29,900	28,100	28,700	-400	-1.37%	198,321	56.92억
2026-04-10	28,300	30,300	27,850	29,100	1,250	+4.49%	305,774	88.98억
2026-04-09	29,200	29,200	27,200	27,850	-1,350	-4.62%	154,115	42.92억
2026-04-08	27,650	29,500	26,750	29,200	2,450	+9.16%	357,868	104억
2026-04-07	27,350	27,800	25,500	26,750	-250	-0.93%	186,231	49.82억
2026-04-06	28,450	28,500	26,500	27,000	-1,600	-5.59%	256,622	69.29억
2026-04-03	28,450	30,100	28,200	28,600	1,000	+3.62%	642,630	184억
2026-04-02	27,400	28,750	25,950	27,600	900	+3.37%	977,110	270억
2026-04-01	25,000	27,850	24,500	26,700	2,700	+11.25%	631,911	169억
2026-03-31	24,050	24,600	23,000	24,000	-200	-0.83%	145,077	34.82억
2026-03-30	24,750	24,850	23,550	24,200	-1,800	-6.92%	155,072	37.53억
2026-03-27	25,100	26,300	25,000	26,000	—	—	230,163	59.84억

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