SG&G
040610KOSDAQ· 자동차 및 트레일러 제조업3,235원-30 (-0.92%)시간외
52주 위치
2,6855,01024%신고가 대비 -35.43%
- 시가총액
- 551억
- PBR
- 0.11
- BPS
- 29,836원
- 자사주비율
- 1.00%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +2.7% | +7.5% | -25.8% | -10.4% | -12.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 3,285 | 3,285 | 3,195 | 3,235 | -30 | -0.92% | 13,196 | 4,269만 |
| 2026-09-18 | 3,230 | 3,275 | 3,220 | 3,265 | 55 | +1.71% | 20,836 | 6,803만 |
| 2026-09-17 | 3,180 | 3,275 | 3,140 | 3,210 | 55 | +1.74% | 45,693 | 1.47억 |
| 2026-09-16 | 3,180 | 3,180 | 3,105 | 3,155 | -5 | -0.16% | 21,883 | 6,904만 |
| 2026-09-15 | 3,155 | 3,175 | 3,100 | 3,160 | 5 | +0.16% | 20,740 | 6,554만 |
| 2026-09-14 | 3,145 | 3,165 | 3,055 | 3,155 | 0 | 0.00% | 20,034 | 6,321만 |
| 2026-09-11 | 3,165 | 3,170 | 3,100 | 3,155 | -10 | -0.32% | 7,866 | 2,482만 |
| 2026-09-10 | 3,130 | 3,165 | 3,100 | 3,165 | 10 | +0.32% | 38,255 | 1.21억 |
| 2026-09-09 | 3,170 | 3,175 | 3,125 | 3,155 | -10 | -0.32% | 12,641 | 3,988만 |
| 2026-09-08 | 3,225 | 3,225 | 3,130 | 3,165 | -20 | -0.63% | 9,760 | 3,089만 |
| 2026-09-07 | 3,165 | 3,190 | 3,140 | 3,185 | 25 | +0.79% | 27,796 | 8,853만 |
| 2026-09-04 | 3,180 | 3,180 | 3,120 | 3,160 | 30 | +0.96% | 17,291 | 5,464만 |
| 2026-09-03 | 3,105 | 3,165 | 3,080 | 3,130 | 25 | +0.81% | 54,586 | 1.71억 |
| 2026-09-02 | 3,205 | 3,235 | 3,100 | 3,105 | -100 | -3.12% | 30,988 | 9,622만 |
| 2026-09-01 | 3,250 | 3,250 | 3,180 | 3,205 | -25 | -0.77% | 15,315 | 4,908만 |
| 2026-08-31 | 3,275 | 3,275 | 3,180 | 3,230 | -50 | -1.52% | 31,121 | 1.01억 |
| 2026-08-28 | 3,245 | 3,280 | 3,185 | 3,280 | 30 | +0.92% | 29,216 | 9,583만 |
| 2026-08-27 | 3,220 | 3,295 | 3,200 | 3,250 | 0 | 0.00% | 23,552 | 7,654만 |
| 2026-08-26 | 3,190 | 3,250 | 3,150 | 3,250 | 60 | +1.88% | 8,806 | 2,862만 |
| 2026-08-25 | 3,125 | 3,200 | 3,075 | 3,190 | 20 | +0.63% | 36,323 | 1.16억 |
| 2026-08-24 | 3,150 | 3,180 | 3,105 | 3,170 | 20 | +0.63% | 16,508 | 5,233만 |
| 2026-08-21 | 3,160 | 3,195 | 3,100 | 3,150 | -35 | -1.10% | 19,882 | 6,263만 |
| 2026-08-20 | 3,120 | 3,200 | 3,120 | 3,185 | 70 | +2.25% | 34,760 | 1.11억 |
| 2026-08-19 | 3,250 | 3,250 | 3,100 | 3,115 | -65 | -2.04% | 85,986 | 2.68억 |
| 2026-08-18 | 3,245 | 3,375 | 3,140 | 3,180 | -5 | -0.16% | 86,583 | 2.75억 |
| 2026-08-14 | 3,220 | 3,220 | 3,090 | 3,185 | -10 | -0.31% | 58,043 | 1.85억 |
| 2026-08-13 | 3,235 | 3,240 | 3,115 | 3,195 | -5 | -0.16% | 46,310 | 1.48억 |
| 2026-08-12 | 3,270 | 3,280 | 3,170 | 3,200 | -30 | -0.93% | 14,984 | 4,795만 |
| 2026-08-11 | 3,145 | 3,290 | 3,120 | 3,230 | 60 | +1.89% | 19,526 | 6,307만 |
| 2026-08-10 | 3,130 | 3,190 | 3,120 | 3,170 | 40 | +1.28% | 34,060 | 1.08억 |
| 2026-08-07 | 3,160 | 3,195 | 3,080 | 3,130 | -30 | -0.95% | 24,787 | 7,758만 |
| 2026-08-06 | 3,160 | 3,210 | 3,120 | 3,160 | -40 | -1.25% | 9,148 | 2,891만 |
| 2026-08-05 | 3,140 | 3,225 | 3,110 | 3,200 | 35 | +1.11% | 21,125 | 6,760만 |
| 2026-08-04 | 3,030 | 3,190 | 3,000 | 3,165 | 180 | +6.03% | 40,261 | 1.27억 |
| 2026-08-03 | 2,950 | 3,015 | 2,910 | 2,985 | 25 | +0.84% | 17,386 | 5,190만 |
| 2026-07-31 | 2,805 | 2,960 | 2,745 | 2,960 | 165 | +5.90% | 30,085 | 8,905만 |
| 2026-07-30 | 2,695 | 2,875 | 2,685 | 2,795 | 40 | +1.45% | 59,411 | 1.66억 |
| 2026-07-29 | 2,980 | 2,980 | 2,725 | 2,755 | -200 | -6.77% | 73,808 | 2.03억 |
| 2026-07-28 | 3,075 | 3,075 | 2,895 | 2,955 | -85 | -2.80% | 44,109 | 1.3억 |
| 2026-07-27 | 3,050 | 3,130 | 2,990 | 3,040 | -5 | -0.16% | 18,570 | 5,645만 |
| 2026-07-24 | 3,060 | 3,125 | 3,005 | 3,045 | -45 | -1.46% | 8,366 | 2,547만 |
| 2026-07-23 | 2,980 | 3,125 | 2,975 | 3,090 | 110 | +3.69% | 45,684 | 1.41억 |
| 2026-07-22 | 3,015 | 3,090 | 2,970 | 2,980 | -60 | -1.97% | 31,321 | 9,334만 |
| 2026-07-21 | 2,970 | 3,050 | 2,920 | 3,040 | 50 | +1.67% | 23,207 | 7,055만 |
| 2026-07-20 | 3,100 | 3,200 | 2,950 | 2,990 | -110 | -3.55% | 21,544 | 6,442만 |
| 2026-07-16 | 3,210 | 3,210 | 3,000 | 3,100 | -110 | -3.43% | 39,233 | 1.22억 |
| 2026-07-15 | 3,025 | 3,270 | 3,020 | 3,210 | 135 | +4.39% | 37,443 | 1.2억 |
| 2026-07-14 | 3,070 | 3,167 | 2,970 | 3,075 | -25 | -0.81% | 42,008 | 1.29억 |
| 2026-07-13 | 3,155 | 3,255 | 3,000 | 3,100 | -80 | -2.52% | 27,930 | 8,658만 |
| 2026-07-10 | 3,025 | 3,235 | 3,025 | 3,180 | 140 | +4.61% | 15,403 | 4,898만 |
| 2026-07-09 | 3,100 | 3,190 | 2,975 | 3,040 | -85 | -2.72% | 39,197 | 1.19억 |
| 2026-07-08 | 3,230 | 3,345 | 3,000 | 3,125 | -125 | -3.85% | 68,142 | 2.13억 |
| 2026-07-07 | 3,345 | 3,385 | 3,205 | 3,250 | -95 | -2.84% | 20,230 | 6,575만 |
| 2026-07-06 | 3,285 | 3,345 | 3,145 | 3,345 | 70 | +2.14% | 25,785 | 8,625만 |
| 2026-07-03 | 3,205 | 3,290 | 3,170 | 3,275 | 70 | +2.18% | 21,435 | 7,020만 |
| 2026-07-02 | 3,260 | 3,375 | 3,170 | 3,205 | -110 | -3.32% | 25,163 | 8,065만 |
| 2026-07-01 | 3,130 | 3,395 | 3,010 | 3,315 | 310 | +10.32% | 94,836 | 3.14억 |
| 2026-06-30 | 3,010 | 3,040 | 2,900 | 3,005 | -10 | -0.33% | 22,050 | 6,626만 |
| 2026-06-29 | 2,685 | 3,020 | 2,685 | 3,015 | 150 | +5.24% | 78,049 | 2.35억 |
| 2026-06-26 | 2,965 | 2,980 | 2,775 | 2,865 | -45 | -1.55% | 67,812 | 1.94억 |
| 2026-06-25 | 2,895 | 2,950 | 2,855 | 2,910 | 15 | +0.52% | 16,575 | 4,823만 |
| 2026-06-24 | 2,855 | 2,910 | 2,825 | 2,895 | 40 | +1.40% | 31,590 | 9,145만 |
| 2026-06-23 | 2,945 | 2,990 | 2,855 | 2,855 | -90 | -3.06% | 61,071 | 1.74억 |
| 2026-06-22 | 3,000 | 3,050 | 2,920 | 2,945 | -65 | -2.16% | 48,034 | 1.41억 |
| 2026-06-19 | 3,180 | 3,180 | 2,985 | 3,010 | -185 | -5.79% | 78,533 | 2.36억 |
| 2026-06-18 | 3,240 | 3,295 | 3,130 | 3,195 | -45 | -1.39% | 45,171 | 1.44억 |
| 2026-06-17 | 3,185 | 3,260 | 3,170 | 3,240 | 35 | +1.09% | 37,790 | 1.22억 |
| 2026-06-16 | 3,240 | 3,250 | 3,140 | 3,205 | 20 | +0.63% | 35,595 | 1.14억 |
| 2026-06-15 | 3,210 | 3,275 | 3,150 | 3,185 | 10 | +0.31% | 71,026 | 2.26억 |
| 2026-06-12 | 3,200 | 3,265 | 3,130 | 3,175 | 70 | +2.25% | 28,782 | 9,138만 |
| 2026-06-11 | 3,105 | 3,155 | 3,040 | 3,105 | -25 | -0.80% | 18,854 | 5,854만 |
| 2026-06-10 | 3,095 | 3,160 | 3,030 | 3,130 | 10 | +0.32% | 52,850 | 1.65억 |
| 2026-06-09 | 3,260 | 3,260 | 3,030 | 3,120 | 95 | +3.14% | 62,526 | 1.95억 |
| 2026-06-08 | 3,155 | 3,155 | 3,000 | 3,025 | -185 | -5.76% | 45,695 | 1.38억 |
| 2026-06-05 | 3,350 | 3,350 | 3,110 | 3,210 | -55 | -1.68% | 31,537 | 1.01억 |
| 2026-06-04 | 3,200 | 3,410 | 3,165 | 3,265 | 65 | +2.03% | 31,441 | 1.03억 |
| 2026-06-02 | 3,105 | 3,250 | 3,045 | 3,200 | 25 | +0.79% | 68,793 | 2.2억 |
| 2026-06-01 | 3,355 | 3,355 | 3,125 | 3,175 | -175 | -5.22% | 193,064 | 6.13억 |
| 2026-05-29 | 3,380 | 3,480 | 3,345 | 3,350 | -60 | -1.76% | 57,519 | 1.93억 |
| 2026-05-28 | 3,500 | 3,555 | 3,350 | 3,410 | -145 | -4.08% | 51,780 | 1.77억 |
| 2026-05-27 | 3,650 | 3,785 | 3,535 | 3,555 | -170 | -4.56% | 51,936 | 1.85억 |
| 2026-05-26 | 3,870 | 3,940 | 3,715 | 3,725 | -155 | -3.99% | 50,051 | 1.86억 |
| 2026-05-22 | 3,840 | 3,880 | 3,775 | 3,880 | 105 | +2.78% | 21,642 | 8,397만 |
| 2026-05-21 | 3,695 | 3,845 | 3,695 | 3,775 | 90 | +2.44% | 47,698 | 1.8억 |
| 2026-05-20 | 3,765 | 3,775 | 3,610 | 3,685 | -125 | -3.28% | 75,542 | 2.78억 |
| 2026-05-19 | 4,010 | 4,195 | 3,695 | 3,810 | -540 | -12.41% | 200,591 | 7.64억 |
| 2026-04-23 | 4,260 | 4,460 | 4,220 | 4,350 | 130 | +3.08% | 102,976 | 4.48억 |
| 2026-04-22 | 4,290 | 4,340 | 4,190 | 4,220 | -60 | -1.40% | 116,362 | 4.91억 |
| 2026-04-21 | 4,280 | 4,340 | 4,240 | 4,280 | -50 | -1.15% | 55,978 | 2.4억 |
| 2026-04-20 | 4,400 | 4,460 | 4,300 | 4,330 | -70 | -1.59% | 68,092 | 2.95억 |
| 2026-04-17 | 4,470 | 4,690 | 4,310 | 4,400 | -30 | -0.68% | 100,595 | 4.43억 |
| 2026-04-16 | 4,220 | 4,440 | 4,220 | 4,430 | 210 | +4.98% | 175,729 | 7.78억 |
| 2026-04-15 | 4,240 | 4,290 | 4,180 | 4,220 | 0 | 0.00% | 34,893 | 1.47억 |
| 2026-04-14 | 4,170 | 4,270 | 4,150 | 4,220 | 60 | +1.44% | 36,299 | 1.53억 |
| 2026-04-13 | 4,150 | 4,190 | 4,060 | 4,160 | 10 | +0.24% | 12,872 | 5,355만 |
| 2026-04-10 | 4,020 | 4,170 | 3,996 | 4,150 | 140 | +3.49% | 29,264 | 1.21억 |
| 2026-04-09 | 4,150 | 4,150 | 3,996 | 4,010 | -140 | -3.37% | 31,511 | 1.26억 |
| 2026-04-08 | 4,010 | 4,170 | 4,010 | 4,150 | 180 | +4.53% | 41,797 | 1.73억 |
| 2026-04-07 | 4,020 | 4,020 | 3,892 | 3,970 | 8 | +0.20% | 37,517 | 1.49억 |
| 2026-04-06 | 4,070 | 4,090 | 3,916 | 3,962 | -108 | -2.65% | 53,059 | 2.1억 |
| 2026-04-03 | 4,070 | 4,080 | 4,030 | 4,070 | 70 | +1.75% | 16,201 | 6,594만 |
| 2026-04-02 | 4,220 | 4,280 | 3,998 | 4,000 | -180 | -4.31% | 65,859 | 2.63억 |
| 2026-04-01 | 4,140 | 4,280 | 4,110 | 4,180 | 110 | +2.70% | 26,805 | 1.12억 |
| 2026-03-31 | 4,070 | 4,120 | 4,000 | 4,070 | -20 | -0.49% | 27,917 | 1.14억 |
| 2026-03-30 | 4,140 | 4,160 | 3,998 | 4,090 | -90 | -2.15% | 25,145 | 1.03억 |
| 2026-03-27 | 4,020 | 4,300 | 3,990 | 4,180 | 160 | +3.98% | 49,388 | 2.06억 |
| 2026-03-26 | 4,170 | 4,200 | 4,010 | 4,020 | -150 | -3.60% | 69,047 | 2.78억 |
| 2026-03-25 | 4,280 | 4,280 | 4,120 | 4,170 | -20 | -0.48% | 60,254 | 2.51억 |
| 2026-03-24 | 4,320 | 4,320 | 4,100 | 4,190 | 10 | +0.24% | 65,560 | 2.75억 |
| 2026-03-23 | 4,400 | 4,400 | 4,180 | 4,180 | -180 | -4.13% | 120,058 | 5.02억 |
| 2026-03-20 | 4,090 | 4,430 | 4,090 | 4,360 | 280 | +6.86% | 238,211 | 10.39억 |
| 2026-03-19 | 4,000 | 4,160 | 3,976 | 4,080 | 60 | +1.49% | 48,262 | 1.97억 |
| 2026-03-18 | 3,988 | 4,090 | 3,988 | 4,020 | 20 | +0.50% | 40,969 | 1.65억 |
| 2026-03-17 | 4,200 | 4,200 | 3,998 | 4,000 | -110 | -2.68% | 84,589 | 3.38억 |
| 2026-03-16 | 3,940 | 4,170 | 3,930 | 4,110 | 152 | +3.84% | 118,573 | 4.87억 |
| 2026-03-13 | 3,812 | 4,030 | 3,812 | 3,958 | 48 | +1.23% | 125,199 | 4.96억 |
| 2026-03-12 | 3,806 | 3,910 | 3,790 | 3,910 | 66 | +1.72% | 61,356 | 2.4억 |
| 2026-03-11 | 3,746 | 3,930 | 3,746 | 3,844 | 100 | +2.67% | 146,174 | 5.62억 |
| 2026-03-10 | 3,794 | 3,948 | 3,680 | 3,744 | 114 | +3.14% | 137,138 | 5.13억 |
| 2026-03-09 | 3,710 | 3,710 | 3,580 | 3,630 | — | — | 97,550 | 3.54억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)