삼표시멘트
038500UNKNOWN6,890원+150 (+2.23%)전일 종가 2026-09-18
52주 위치
2,89023,50019%신고가 대비 -70.68%
- 시가총액
- 7,435억
- PER
- 20.82
- PBR
- 0.95
- EPS(TTM)
- 331원
- BPS
- 7,231원
- 배당수익률
- 1.76%
- 자사주비율
- 0.52%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -10.6% | -31.8% | -61.2% | +38.1% | +104.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,860 | 6,950 | 6,800 | 6,890 | 150 | +2.23% | 275,547 | 18.99억 |
| 2026-09-17 | 6,840 | 6,890 | 6,730 | 6,740 | -60 | -0.88% | 178,994 | 12.06억 |
| 2026-09-16 | 6,790 | 6,910 | 6,690 | 6,800 | 10 | +0.15% | 155,364 | 10.56억 |
| 2026-09-15 | 6,830 | 6,930 | 6,700 | 6,790 | -120 | -1.74% | 249,574 | 16.95억 |
| 2026-09-14 | 6,950 | 7,020 | 6,820 | 6,910 | -120 | -1.71% | 203,071 | 14.03억 |
| 2026-09-11 | 7,080 | 7,140 | 7,010 | 7,030 | -210 | -2.90% | 310,156 | 21.8억 |
| 2026-09-10 | 7,090 | 7,240 | 6,930 | 7,240 | 110 | +1.54% | 384,295 | 27.82억 |
| 2026-09-09 | 7,230 | 7,350 | 7,090 | 7,130 | -50 | -0.70% | 365,370 | 26.05억 |
| 2026-09-08 | 7,240 | 7,500 | 7,180 | 7,180 | -60 | -0.83% | 334,427 | 24.01억 |
| 2026-09-07 | 7,290 | 7,300 | 7,080 | 7,240 | 30 | +0.42% | 321,421 | 23.27억 |
| 2026-09-04 | 7,220 | 7,310 | 7,100 | 7,210 | 30 | +0.42% | 246,659 | 17.78억 |
| 2026-09-03 | 7,430 | 7,440 | 7,110 | 7,180 | -120 | -1.64% | 290,482 | 20.86억 |
| 2026-09-02 | 7,360 | 7,450 | 7,220 | 7,300 | -260 | -3.44% | 317,165 | 23.15억 |
| 2026-09-01 | 7,730 | 7,780 | 7,520 | 7,560 | -230 | -2.95% | 308,695 | 23.34억 |
| 2026-08-31 | 7,770 | 7,890 | 7,510 | 7,790 | -130 | -1.64% | 378,140 | 29.46억 |
| 2026-08-28 | 7,770 | 7,960 | 7,640 | 7,920 | 60 | +0.76% | 263,182 | 20.84억 |
| 2026-08-27 | 7,720 | 7,900 | 7,670 | 7,860 | 130 | +1.68% | 244,641 | 19.23억 |
| 2026-08-26 | 7,610 | 7,770 | 7,500 | 7,730 | 130 | +1.71% | 269,787 | 20.85억 |
| 2026-08-25 | 7,260 | 7,620 | 7,075 | 7,600 | 280 | +3.83% | 272,536 | 20.71억 |
| 2026-08-24 | 7,240 | 7,600 | 7,130 | 7,320 | 130 | +1.81% | 288,938 | 21.15억 |
| 2026-08-21 | 7,460 | 7,460 | 7,140 | 7,190 | -340 | -4.52% | 273,342 | 19.65억 |
| 2026-08-20 | 7,590 | 7,730 | 7,480 | 7,530 | 150 | +2.03% | 311,580 | 23.46억 |
| 2026-08-19 | 7,540 | 7,610 | 7,270 | 7,380 | -330 | -4.28% | 404,599 | 29.86억 |
| 2026-08-18 | 8,350 | 8,440 | 7,690 | 7,710 | -630 | -7.55% | 505,310 | 38.96억 |
| 2026-08-14 | 8,270 | 8,570 | 8,020 | 8,340 | 90 | +1.09% | 464,750 | 38.76억 |
| 2026-08-13 | 8,280 | 8,840 | 8,230 | 8,250 | -40 | -0.48% | 855,006 | 70.54억 |
| 2026-08-12 | 8,310 | 8,470 | 8,160 | 8,290 | -20 | -0.24% | 311,327 | 25.81억 |
| 2026-08-11 | 8,240 | 8,530 | 8,130 | 8,310 | 20 | +0.24% | 485,382 | 40.34억 |
| 2026-08-10 | 7,920 | 8,290 | 7,920 | 8,290 | 390 | +4.94% | 438,203 | 36.33억 |
| 2026-08-07 | 8,010 | 8,220 | 7,660 | 7,900 | -100 | -1.25% | 528,346 | 41.74억 |
| 2026-08-06 | 7,800 | 8,070 | 7,600 | 8,000 | 130 | +1.65% | 488,886 | 39.11억 |
| 2026-08-05 | 7,650 | 8,080 | 7,560 | 7,870 | 370 | +4.93% | 759,280 | 59.76억 |
| 2026-08-04 | 6,980 | 7,960 | 6,980 | 7,500 | 530 | +7.60% | 1,090,306 | 81.77억 |
| 2026-08-03 | 6,840 | 7,250 | 6,760 | 6,970 | -40 | -0.57% | 493,336 | 34.39억 |
| 2026-07-31 | 6,450 | 7,050 | 6,450 | 7,010 | 700 | +11.09% | 839,046 | 58.82억 |
| 2026-07-30 | 5,880 | 7,050 | 5,880 | 6,310 | -70 | -1.10% | 1,151,331 | 72.65억 |
| 2026-07-29 | 6,750 | 6,930 | 6,120 | 6,380 | -360 | -5.34% | 1,046,916 | 66.79억 |
| 2026-07-28 | 7,190 | 7,190 | 6,640 | 6,740 | -680 | -9.16% | 497,546 | 33.53억 |
| 2026-07-27 | 7,660 | 7,690 | 7,300 | 7,420 | 20 | +0.27% | 476,738 | 35.37억 |
| 2026-07-24 | 7,670 | 7,860 | 7,360 | 7,400 | -470 | -5.97% | 379,931 | 28.11억 |
| 2026-07-23 | 7,410 | 7,870 | 7,170 | 7,870 | 160 | +2.08% | 783,701 | 61.68억 |
| 2026-07-22 | 7,310 | 7,790 | 7,310 | 7,710 | 490 | +6.79% | 840,460 | 64.8억 |
| 2026-07-21 | 7,080 | 7,350 | 6,910 | 7,220 | 0 | 0.00% | 542,202 | 39.15억 |
| 2026-07-20 | 7,500 | 7,500 | 7,110 | 7,220 | -370 | -4.87% | 495,592 | 35.78억 |
| 2026-07-16 | 7,850 | 7,900 | 7,550 | 7,590 | -360 | -4.53% | 491,642 | 37.32억 |
| 2026-07-15 | 7,720 | 8,170 | 7,720 | 7,950 | 310 | +4.06% | 546,896 | 43.48억 |
| 2026-07-14 | 7,740 | 7,930 | 7,490 | 7,640 | -220 | -2.80% | 440,868 | 33.68억 |
| 2026-07-13 | 8,270 | 8,730 | 7,820 | 7,860 | -400 | -4.84% | 680,158 | 53.46억 |
| 2026-07-10 | 7,730 | 8,370 | 7,730 | 8,260 | 550 | +7.13% | 653,913 | 54.01억 |
| 2026-07-09 | 7,600 | 7,980 | 7,560 | 7,710 | -60 | -0.77% | 614,416 | 47.37억 |
| 2026-07-08 | 8,100 | 8,200 | 7,660 | 7,770 | -510 | -6.16% | 828,510 | 64.38억 |
| 2026-07-07 | 8,650 | 8,750 | 8,030 | 8,280 | -60 | -0.72% | 1,038,288 | 85.97억 |
| 2026-07-06 | 8,350 | 8,540 | 8,150 | 8,340 | -80 | -0.95% | 607,174 | 50.64억 |
| 2026-07-03 | 8,290 | 8,500 | 7,840 | 8,420 | 20 | +0.24% | 923,395 | 77.75억 |
| 2026-07-02 | 9,070 | 9,070 | 8,370 | 8,400 | -740 | -8.10% | 1,086,090 | 91.23억 |
| 2026-07-01 | 8,730 | 10,240 | 8,550 | 9,140 | 330 | +3.75% | 4,516,423 | 413억 |
| 2026-06-30 | 8,860 | 9,000 | 8,420 | 8,810 | -90 | -1.01% | 624,177 | 54.99억 |
| 2026-06-29 | 9,050 | 9,620 | 8,780 | 8,900 | 550 | +6.59% | 1,390,631 | 124억 |
| 2026-06-26 | 8,610 | 8,810 | 8,200 | 8,350 | -370 | -4.24% | 909,816 | 75.97억 |
| 2026-06-25 | 8,900 | 9,470 | 8,650 | 8,720 | -270 | -3.00% | 678,186 | 59.14억 |
| 2026-06-24 | 8,730 | 9,180 | 8,630 | 8,990 | 60 | +0.67% | 848,909 | 76.32억 |
| 2026-06-23 | 9,210 | 9,500 | 8,910 | 8,930 | -500 | -5.30% | 1,193,306 | 107억 |
| 2026-06-22 | 9,320 | 9,800 | 9,150 | 9,430 | -160 | -1.67% | 835,551 | 78.79억 |
| 2026-06-19 | 10,100 | 10,250 | 9,450 | 9,590 | -510 | -5.05% | 1,271,242 | 122억 |
| 2026-06-18 | 11,090 | 11,090 | 10,090 | 10,100 | -760 | -7.00% | 852,913 | 86.14억 |
| 2026-06-17 | 11,590 | 11,600 | 10,860 | 10,860 | -710 | -6.14% | 770,784 | 83.71억 |
| 2026-06-16 | 11,360 | 11,720 | 11,050 | 11,570 | 230 | +2.03% | 1,010,305 | 117억 |
| 2026-06-15 | 11,900 | 11,990 | 11,050 | 11,340 | -190 | -1.65% | 1,094,620 | 124억 |
| 2026-06-12 | 11,760 | 12,440 | 11,470 | 11,530 | -160 | -1.37% | 2,818,753 | 325억 |
| 2026-06-11 | 10,670 | 12,280 | 10,080 | 11,690 | 1,020 | +9.56% | 4,453,925 | 521억 |
| 2026-06-10 | 10,500 | 10,870 | 10,250 | 10,670 | 110 | +1.04% | 808 | 862만 |
| 2026-06-09 | 9,860 | 10,990 | 9,860 | 10,560 | 710 | +7.21% | 1,753,133 | 185억 |
| 2026-06-08 | 9,200 | 10,060 | 9,200 | 9,850 | -630 | -6.01% | 1,251,551 | 123억 |
| 2026-06-05 | 10,110 | 10,500 | 9,900 | 10,480 | -50 | -0.47% | 1,846,469 | 194억 |
| 2026-06-04 | 9,450 | 12,150 | 9,450 | 10,530 | -1,300 | -10.99% | 4,618,836 | 486억 |
| 2026-06-02 | 11,730 | 13,290 | 11,300 | 11,830 | -160 | -1.33% | 3,304,352 | 391억 |
| 2026-06-01 | 12,350 | 12,350 | 11,120 | 11,990 | -370 | -2.99% | 1,990,021 | 239억 |
| 2026-05-29 | 12,330 | 12,500 | 11,870 | 12,360 | 220 | +1.81% | 1,457,968 | 180억 |
| 2026-05-28 | 12,510 | 12,690 | 11,770 | 12,140 | -310 | -2.49% | 1,535,064 | 186억 |
| 2026-05-27 | 13,300 | 13,440 | 12,420 | 12,450 | -760 | -5.75% | 1,476,980 | 184억 |
| 2026-05-26 | 13,500 | 14,190 | 13,130 | 13,210 | 20 | +0.15% | 1,864,829 | 246억 |
| 2026-05-22 | 12,800 | 13,490 | 12,800 | 13,190 | 410 | +3.21% | 1,250,921 | 165억 |
| 2026-05-21 | 12,500 | 13,110 | 12,400 | 12,780 | 520 | +4.24% | 1,471,388 | 188억 |
| 2026-05-20 | 12,380 | 12,800 | 12,060 | 12,260 | -120 | -0.97% | 1,550,296 | 190억 |
| 2026-05-19 | 13,320 | 13,420 | 12,360 | 12,380 | -1,020 | -7.61% | 1,905,670 | 236억 |
| 2026-05-18 | 13,300 | 15,000 | 13,110 | 13,400 | -250 | -1.83% | 3,598,329 | 482억 |
| 2026-05-15 | 14,680 | 14,680 | 13,360 | 13,650 | -1,100 | -7.46% | 3,442,355 | 470억 |
| 2026-05-14 | 15,650 | 16,270 | 14,700 | 14,750 | -810 | -5.21% | 4,858,219 | 717억 |
| 2026-05-13 | 13,770 | 16,900 | 13,630 | 15,560 | 1,740 | +12.59% | 27,829,706 | 4,330억 |
| 2026-05-12 | 14,190 | 14,360 | 13,310 | 13,820 | -390 | -2.74% | 2,221,392 | 307억 |
| 2026-05-11 | 15,100 | 15,110 | 14,120 | 14,210 | -880 | -5.83% | 1,964,465 | 279억 |
| 2026-05-08 | 15,050 | 15,580 | 14,650 | 15,090 | 40 | +0.27% | 1,756,488 | 265억 |
| 2026-05-07 | 15,680 | 16,050 | 14,970 | 15,050 | -580 | -3.71% | 2,679,591 | 403억 |
| 2026-05-06 | 16,250 | 16,530 | 15,280 | 15,630 | -660 | -4.05% | 2,692,919 | 421억 |
| 2026-05-04 | 17,100 | 17,240 | 16,270 | 16,290 | -640 | -3.78% | 2,257,952 | 368억 |
| 2026-04-30 | 17,200 | 17,350 | 16,500 | 16,930 | 30 | +0.18% | 2,427,764 | 411억 |
| 2026-04-29 | 16,400 | 17,440 | 16,370 | 16,900 | 710 | +4.39% | 5,736,991 | 970억 |
| 2026-04-28 | 16,260 | 16,500 | 16,020 | 16,190 | -70 | -0.43% | 1,304,062 | 211억 |
| 2026-04-27 | 16,490 | 16,900 | 16,090 | 16,260 | 70 | +0.43% | 2,891,117 | 470억 |
| 2026-04-24 | 15,750 | 16,670 | 15,700 | 16,190 | 450 | +2.86% | 2,805,202 | 454억 |
| 2026-04-23 | 16,110 | 16,270 | 15,650 | 15,740 | -260 | -1.63% | 1,424,381 | 224억 |
| 2026-04-22 | 16,260 | 16,280 | 15,860 | 16,000 | -330 | -2.02% | 1,264,514 | 202억 |
| 2026-04-21 | 15,920 | 16,930 | 15,800 | 16,330 | 630 | +4.01% | 5,331,627 | 871억 |
| 2026-04-20 | 15,830 | 16,190 | 15,510 | 15,700 | -130 | -0.82% | 1,566,641 | 246억 |
| 2026-04-17 | 16,500 | 16,500 | 15,720 | 15,830 | -570 | -3.48% | 1,970,165 | 312억 |
| 2026-04-16 | 16,980 | 16,990 | 16,370 | 16,400 | -530 | -3.13% | 2,177,291 | 357억 |
| 2026-04-15 | 17,590 | 18,140 | 16,810 | 16,930 | 80 | +0.47% | 4,365,719 | 739억 |
| 2026-04-14 | 17,030 | 17,330 | 16,440 | 16,850 | 50 | +0.30% | 4,017,286 | 677억 |
| 2026-04-13 | 16,650 | 17,420 | 16,540 | 16,800 | -300 | -1.75% | 3,098,398 | 521억 |
| 2026-04-10 | 17,930 | 19,690 | 17,000 | 17,100 | 230 | +1.36% | 18,092,282 | 3,094억 |
| 2026-04-09 | 16,800 | 17,340 | 16,440 | 16,870 | -580 | -3.32% | 3,786,278 | 639억 |
| 2026-04-08 | 15,100 | 18,180 | 14,920 | 17,450 | 2,950 | +20.34% | 21,636,509 | 3,776억 |
| 2026-04-07 | 15,350 | 15,800 | 14,110 | 14,500 | -500 | -3.33% | 2,038,847 | 296억 |
| 2026-04-06 | 14,310 | 15,990 | 14,300 | 15,000 | 620 | +4.31% | 4,092,945 | 614억 |
| 2026-04-03 | 14,700 | 15,170 | 14,270 | 14,380 | 60 | +0.42% | 1,734,370 | 249억 |
| 2026-04-02 | 15,600 | 15,760 | 14,050 | 14,320 | -1,130 | -7.31% | 2,916,781 | 418억 |
| 2026-04-01 | 15,730 | 15,990 | 15,160 | 15,450 | 650 | +4.39% | 2,729,442 | 422억 |
| 2026-03-31 | 15,000 | 17,390 | 14,400 | 14,800 | -360 | -2.37% | 11,615,645 | 1,719억 |
| 2026-03-30 | 15,600 | 16,170 | 15,160 | 15,160 | -2,070 | -12.01% | 1,678,228 | 254억 |
| 2026-03-27 | 16,880 | 18,190 | 15,890 | 17,230 | — | — | 3,998,066 | 689억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)