SM C&C
048550KOSDAQ· 전문 서비스업1,074원-59 (-5.21%)전일 종가 2026-09-18
52주 위치
7771,90026%신고가 대비 -43.47%
- 시가총액
- 1,039억
- PBR
- 1.38
- EPS(TTM)
- -51원
- BPS
- 779원
- 자사주비율
- 0.77%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -18.1% | -16.7% | -6.0% | -19.2% | -21.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,132 | 1,132 | 1,064 | 1,074 | -59 | -5.21% | 393,325 | 4.22억 |
| 2026-09-17 | 1,107 | 1,159 | 1,100 | 1,133 | 25 | +2.26% | 286,883 | 3.25억 |
| 2026-09-16 | 1,108 | 1,109 | 1,079 | 1,108 | 13 | +1.19% | 165,147 | 1.83억 |
| 2026-09-15 | 1,068 | 1,104 | 1,058 | 1,095 | 34 | +3.20% | 214,351 | 2.35억 |
| 2026-09-14 | 1,074 | 1,074 | 1,040 | 1,061 | 1 | +0.09% | 145,608 | 1.54억 |
| 2026-09-11 | 1,080 | 1,100 | 1,055 | 1,060 | -28 | -2.57% | 250,555 | 2.66억 |
| 2026-09-10 | 1,080 | 1,118 | 1,075 | 1,088 | 7 | +0.65% | 253,145 | 2.75억 |
| 2026-09-09 | 1,080 | 1,112 | 1,055 | 1,081 | 1 | +0.09% | 272,276 | 2.94억 |
| 2026-09-08 | 1,127 | 1,127 | 1,059 | 1,080 | -25 | -2.26% | 279,996 | 3.02억 |
| 2026-09-07 | 1,081 | 1,138 | 1,069 | 1,105 | 14 | +1.28% | 461,249 | 5.1억 |
| 2026-09-04 | 1,137 | 1,137 | 1,010 | 1,091 | -34 | -3.02% | 1,014,723 | 11.07억 |
| 2026-09-03 | 1,195 | 1,206 | 1,111 | 1,125 | -70 | -5.86% | 534,687 | 6.02억 |
| 2026-09-02 | 1,273 | 1,273 | 1,189 | 1,195 | -58 | -4.63% | 381,962 | 4.56억 |
| 2026-09-01 | 1,343 | 1,345 | 1,250 | 1,253 | -90 | -6.70% | 775,677 | 9.72억 |
| 2026-08-31 | 1,291 | 1,374 | 1,272 | 1,343 | 49 | +3.79% | 492,313 | 6.61억 |
| 2026-08-28 | 1,276 | 1,294 | 1,243 | 1,294 | 18 | +1.41% | 465,252 | 6.02억 |
| 2026-08-27 | 1,298 | 1,321 | 1,217 | 1,276 | -17 | -1.31% | 1,037,784 | 13.24억 |
| 2026-08-26 | 1,292 | 1,334 | 1,287 | 1,293 | -10 | -0.77% | 176,627 | 2.28억 |
| 2026-08-25 | 1,267 | 1,313 | 1,224 | 1,303 | 25 | +1.96% | 654,092 | 8.52억 |
| 2026-08-24 | 1,280 | 1,334 | 1,237 | 1,278 | -22 | -1.69% | 730,744 | 9.34억 |
| 2026-08-21 | 1,372 | 1,380 | 1,286 | 1,300 | -61 | -4.48% | 439,528 | 5.71억 |
| 2026-08-20 | 1,335 | 1,380 | 1,333 | 1,361 | 31 | +2.33% | 487,615 | 6.64억 |
| 2026-08-19 | 1,311 | 1,361 | 1,220 | 1,330 | 18 | +1.37% | 340,773 | 4.53억 |
| 2026-08-18 | 1,360 | 1,385 | 1,296 | 1,312 | -48 | -3.53% | 559,280 | 7.34억 |
| 2026-08-14 | 1,337 | 1,377 | 1,306 | 1,360 | 23 | +1.72% | 766,444 | 10.42억 |
| 2026-08-13 | 1,409 | 1,409 | 1,321 | 1,337 | -46 | -3.33% | 505,841 | 6.76억 |
| 2026-08-12 | 1,441 | 1,444 | 1,288 | 1,383 | -61 | -4.22% | 2,226,744 | 30.8억 |
| 2026-08-11 | 1,514 | 1,530 | 1,411 | 1,444 | -71 | -4.69% | 1,647,231 | 23.79억 |
| 2026-08-10 | 1,718 | 1,718 | 1,481 | 1,515 | -204 | -11.87% | 1,952,005 | 29.57억 |
| 2026-08-07 | 1,776 | 1,808 | 1,681 | 1,719 | -54 | -3.05% | 811,643 | 13.95억 |
| 2026-08-06 | 1,641 | 1,792 | 1,600 | 1,773 | 83 | +4.91% | 1,400,354 | 24.83억 |
| 2026-08-05 | 1,739 | 1,739 | 1,557 | 1,690 | -52 | -2.99% | 2,070,684 | 34.99억 |
| 2026-08-04 | 1,571 | 1,774 | 1,569 | 1,742 | 171 | +10.88% | 1,841,650 | 32.08억 |
| 2026-08-03 | 1,550 | 1,633 | 1,529 | 1,571 | 21 | +1.35% | 616,840 | 9.69억 |
| 2026-07-31 | 1,522 | 1,579 | 1,520 | 1,550 | 30 | +1.97% | 652,213 | 10.11억 |
| 2026-07-30 | 1,462 | 1,575 | 1,462 | 1,520 | 15 | +1.00% | 441,922 | 6.72억 |
| 2026-07-29 | 1,559 | 1,715 | 1,470 | 1,505 | -52 | -3.34% | 1,642,355 | 24.72억 |
| 2026-07-28 | 1,577 | 1,579 | 1,526 | 1,557 | -21 | -1.33% | 277,701 | 4.32억 |
| 2026-07-27 | 1,590 | 1,590 | 1,510 | 1,578 | 20 | +1.28% | 458,542 | 7.24억 |
| 2026-07-24 | 1,578 | 1,590 | 1,537 | 1,558 | -16 | -1.02% | 280,308 | 4.37억 |
| 2026-07-23 | 1,560 | 1,606 | 1,513 | 1,574 | 14 | +0.90% | 240,899 | 3.79억 |
| 2026-07-22 | 1,510 | 1,610 | 1,508 | 1,560 | 50 | +3.31% | 371,251 | 5.79억 |
| 2026-07-21 | 1,502 | 1,582 | 1,465 | 1,510 | 1 | +0.07% | 332,816 | 5.03억 |
| 2026-07-20 | 1,604 | 1,604 | 1,498 | 1,509 | -96 | -5.98% | 662,837 | 10억 |
| 2026-07-16 | 1,565 | 1,610 | 1,544 | 1,605 | 37 | +2.36% | 481,608 | 7.73억 |
| 2026-07-15 | 1,492 | 1,618 | 1,476 | 1,568 | 93 | +6.31% | 619,055 | 9.71억 |
| 2026-07-14 | 1,464 | 1,500 | 1,374 | 1,475 | -19 | -1.27% | 819,879 | 12.09억 |
| 2026-07-13 | 1,544 | 1,574 | 1,487 | 1,494 | -49 | -3.18% | 406,502 | 6.07억 |
| 2026-07-10 | 1,607 | 1,609 | 1,515 | 1,543 | -63 | -3.92% | 650,798 | 10.04억 |
| 2026-07-09 | 1,500 | 1,623 | 1,367 | 1,606 | 106 | +7.07% | 1,442,424 | 23.17억 |
| 2026-07-08 | 1,549 | 1,646 | 1,489 | 1,500 | -49 | -3.16% | 481,240 | 7.22억 |
| 2026-07-07 | 1,563 | 1,627 | 1,497 | 1,549 | -49 | -3.07% | 585,749 | 9.07억 |
| 2026-07-06 | 1,610 | 1,667 | 1,561 | 1,598 | -6 | -0.37% | 328,055 | 5.24억 |
| 2026-07-03 | 1,585 | 1,630 | 1,521 | 1,604 | 13 | +0.82% | 619,702 | 9.94억 |
| 2026-07-02 | 1,680 | 1,736 | 1,591 | 1,591 | -89 | -5.30% | 938,379 | 14.93억 |
| 2026-07-01 | 1,602 | 1,692 | 1,500 | 1,680 | 80 | +5.00% | 1,315,744 | 22.1억 |
| 2026-06-30 | 1,796 | 1,900 | 1,488 | 1,600 | -186 | -10.41% | 2,024,886 | 32.4억 |
| 2026-06-29 | 1,599 | 1,799 | 1,555 | 1,786 | 247 | +16.05% | 2,665,954 | 47.61억 |
| 2026-06-26 | 1,512 | 1,590 | 1,466 | 1,539 | 27 | +1.79% | 923,379 | 14.21억 |
| 2026-06-25 | 1,538 | 1,592 | 1,480 | 1,512 | -26 | -1.69% | 877,196 | 13.26억 |
| 2026-06-24 | 1,541 | 1,609 | 1,481 | 1,538 | -2 | -0.13% | 1,366,708 | 21.02억 |
| 2026-06-23 | 1,526 | 1,610 | 1,450 | 1,540 | 0 | 0.00% | 1,915,366 | 29.5억 |
| 2026-06-22 | 1,401 | 1,546 | 1,365 | 1,540 | 160 | +11.59% | 3,420,464 | 52.68억 |
| 2026-06-19 | 1,300 | 1,401 | 1,298 | 1,380 | 90 | +6.98% | 2,848,613 | 39.31억 |
| 2026-06-18 | 1,289 | 1,350 | 1,270 | 1,290 | 1 | +0.08% | 992,366 | 12.8억 |
| 2026-06-17 | 1,202 | 1,293 | 1,202 | 1,289 | 88 | +7.33% | 946,232 | 12.2억 |
| 2026-06-16 | 1,203 | 1,288 | 1,090 | 1,201 | 2 | +0.17% | 2,306,232 | 27.7억 |
| 2026-06-15 | 1,103 | 1,220 | 1,100 | 1,199 | 99 | +9.00% | 1,746,851 | 20.94억 |
| 2026-06-12 | 976 | 1,146 | 976 | 1,100 | 117 | +11.90% | 1,872,069 | 20.59억 |
| 2026-06-11 | 880 | 999 | 867 | 983 | 103 | +11.70% | 644,501 | 6.34억 |
| 2026-06-10 | 853 | 908 | 848 | 880 | 20 | +2.33% | 1,138 | 100만 |
| 2026-06-09 | 808 | 895 | 795 | 860 | 28 | +3.37% | 251,569 | 2.16억 |
| 2026-06-08 | 840 | 887 | 787 | 832 | -16 | -1.89% | 306,646 | 2.55억 |
| 2026-06-05 | 851 | 877 | 829 | 848 | -3 | -0.35% | 223,471 | 1.9억 |
| 2026-06-04 | 821 | 872 | 821 | 851 | 4 | +0.47% | 200,450 | 1.71억 |
| 2026-06-02 | 777 | 888 | 777 | 847 | 32 | +3.93% | 783,429 | 6.64억 |
| 2026-06-01 | 881 | 883 | 793 | 815 | -65 | -7.39% | 641,275 | 5.23억 |
| 2026-05-29 | 910 | 930 | 861 | 880 | -32 | -3.51% | 425,038 | 3.74억 |
| 2026-05-28 | 920 | 939 | 889 | 912 | -10 | -1.08% | 272,386 | 2.48억 |
| 2026-05-27 | 970 | 988 | 921 | 922 | -72 | -7.24% | 609,424 | 5.62억 |
| 2026-05-26 | 1,022 | 1,024 | 989 | 994 | -31 | -3.02% | 367,491 | 3.65억 |
| 2026-05-22 | 1,010 | 1,038 | 1,010 | 1,025 | 3 | +0.29% | 216,716 | 2.22억 |
| 2026-05-21 | 1,018 | 1,042 | 1,010 | 1,022 | 5 | +0.49% | 351,215 | 3.59억 |
| 2026-05-20 | 1,070 | 1,176 | 1,002 | 1,017 | 18 | +1.80% | 2,702,736 | 27.49억 |
| 2026-05-19 | 1,005 | 1,019 | 977 | 999 | 21 | +2.15% | 399,575 | 3.99억 |
| 2026-05-18 | 1,040 | 1,040 | 977 | 978 | -29 | -2.88% | 346,835 | 3.39억 |
| 2026-05-15 | 1,008 | 1,230 | 982 | 1,007 | 0 | 0.00% | 915,864 | 9.22억 |
| 2026-05-14 | 1,000 | 1,011 | 996 | 1,007 | -2 | -0.20% | 246,069 | 2.48억 |
| 2026-05-13 | 990 | 1,036 | 990 | 1,009 | 5 | +0.50% | 261,915 | 2.64억 |
| 2026-05-12 | 1,029 | 1,040 | 1,001 | 1,004 | -36 | -3.46% | 305,672 | 3.07억 |
| 2026-05-11 | 1,064 | 1,074 | 1,030 | 1,040 | -26 | -2.44% | 350,912 | 3.65억 |
| 2026-05-08 | 1,077 | 1,084 | 1,060 | 1,066 | -11 | -1.02% | 187,654 | 2억 |
| 2026-05-07 | 1,082 | 1,082 | 1,060 | 1,077 | -9 | -0.83% | 185,753 | 2억 |
| 2026-05-06 | 1,116 | 1,117 | 1,078 | 1,086 | -41 | -3.64% | 290,208 | 3.15억 |
| 2026-05-04 | 1,141 | 1,148 | 1,116 | 1,127 | -13 | -1.14% | 245,360 | 2.77억 |
| 2026-04-30 | 1,143 | 1,170 | 1,140 | 1,140 | -11 | -0.96% | 173,255 | 1.98억 |
| 2026-04-29 | 1,150 | 1,163 | 1,142 | 1,151 | 1 | +0.09% | 194,281 | 2.24억 |
| 2026-04-28 | 1,162 | 1,180 | 1,147 | 1,150 | -12 | -1.03% | 222,649 | 2.56억 |
| 2026-04-27 | 1,163 | 1,183 | 1,159 | 1,162 | -1 | -0.09% | 137,721 | 1.6억 |
| 2026-04-24 | 1,145 | 1,168 | 1,145 | 1,163 | 10 | +0.87% | 76,700 | 8,920만 |
| 2026-04-23 | 1,166 | 1,175 | 1,147 | 1,153 | -13 | -1.11% | 167,669 | 1.93억 |
| 2026-04-22 | 1,176 | 1,181 | 1,152 | 1,166 | -10 | -0.85% | 72,289 | 8,429만 |
| 2026-04-21 | 1,187 | 1,188 | 1,170 | 1,176 | -11 | -0.93% | 81,029 | 9,529만 |
| 2026-04-20 | 1,195 | 1,195 | 1,170 | 1,187 | -8 | -0.67% | 76,825 | 9,119만 |
| 2026-04-17 | 1,193 | 1,195 | 1,170 | 1,195 | 2 | +0.17% | 197,244 | 2.36억 |
| 2026-04-16 | 1,139 | 1,195 | 1,138 | 1,193 | 54 | +4.74% | 266,286 | 3.18억 |
| 2026-04-15 | 1,145 | 1,157 | 1,136 | 1,139 | -6 | -0.52% | 100,248 | 1.14억 |
| 2026-04-14 | 1,139 | 1,163 | 1,139 | 1,145 | 1 | +0.09% | 116,686 | 1.34억 |
| 2026-04-13 | 1,145 | 1,167 | 1,133 | 1,144 | -23 | -1.97% | 87,812 | 1억 |
| 2026-04-10 | 1,139 | 1,169 | 1,133 | 1,167 | 30 | +2.64% | 175,909 | 2.05억 |
| 2026-04-09 | 1,114 | 1,139 | 1,101 | 1,137 | 15 | +1.34% | 276,464 | 3.14억 |
| 2026-04-08 | 1,078 | 1,124 | 1,078 | 1,122 | 54 | +5.06% | 184,720 | 2.07억 |
| 2026-04-07 | 1,094 | 1,094 | 1,068 | 1,068 | -17 | -1.57% | 60,945 | 6,509만 |
| 2026-04-06 | 1,089 | 1,107 | 1,085 | 1,085 | -16 | -1.45% | 53,630 | 5,819만 |
| 2026-04-03 | 1,089 | 1,115 | 1,089 | 1,101 | 12 | +1.10% | 65,532 | 7,215만 |
| 2026-04-02 | 1,108 | 1,131 | 1,073 | 1,089 | -24 | -2.16% | 123,666 | 1.35억 |
| 2026-04-01 | 1,097 | 1,124 | 1,097 | 1,113 | 21 | +1.92% | 54,541 | 6,070만 |
| 2026-03-31 | 1,113 | 1,122 | 1,092 | 1,092 | -21 | -1.89% | 96,532 | 1.05억 |
| 2026-03-30 | 1,112 | 1,130 | 1,101 | 1,113 | -17 | -1.50% | 88,160 | 9,812만 |
| 2026-03-27 | 1,132 | 1,145 | 1,110 | 1,130 | — | — | 103,008 | 1.16억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)