삼보모터스
053700KOSDAQ· 자동차 및 트레일러 제조업3,840원-65 (-1.66%)마감
52주 위치
3,5209,9905%신고가 대비 -61.56%
- 시가총액
- 1,026억
- PER
- 11.43
- PBR
- 0.22
- EPS(TTM)
- 336원
- BPS
- 17,522원
- 배당수익률
- 1.30%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -4.4% | -7.9% | -39.4% | -40.2% | -6.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 3,890 | 3,910 | 3,820 | 3,840 | -65 | -1.66% | 150,653 | 5.79억 |
| 2026-09-18 | 3,925 | 3,960 | 3,890 | 3,905 | 10 | +0.26% | 38,264 | 1.49억 |
| 2026-09-17 | 3,895 | 3,945 | 3,845 | 3,895 | 5 | +0.13% | 91,484 | 3.56억 |
| 2026-09-16 | 3,900 | 3,945 | 3,845 | 3,890 | -20 | -0.51% | 112,296 | 4.37억 |
| 2026-09-15 | 3,945 | 3,970 | 3,870 | 3,910 | -35 | -0.89% | 75,761 | 2.96억 |
| 2026-09-14 | 3,965 | 3,995 | 3,915 | 3,945 | -55 | -1.38% | 92,825 | 3.66억 |
| 2026-09-11 | 4,010 | 4,025 | 3,970 | 4,000 | -10 | -0.25% | 59,025 | 2.36억 |
| 2026-09-10 | 3,955 | 4,025 | 3,895 | 4,010 | 55 | +1.39% | 127,878 | 5.13억 |
| 2026-09-09 | 3,950 | 3,995 | 3,920 | 3,955 | -15 | -0.38% | 97,297 | 3.85억 |
| 2026-09-08 | 4,020 | 4,040 | 3,945 | 3,970 | -40 | -1.00% | 83,459 | 3.31억 |
| 2026-09-07 | 4,060 | 4,075 | 3,990 | 4,010 | -30 | -0.74% | 107,961 | 4.33억 |
| 2026-09-04 | 3,965 | 4,055 | 3,965 | 4,040 | 80 | +2.02% | 114,739 | 4.64억 |
| 2026-09-03 | 3,930 | 3,987 | 3,900 | 3,960 | 40 | +1.02% | 105,213 | 4.17억 |
| 2026-09-02 | 4,000 | 4,000 | 3,915 | 3,920 | -105 | -2.61% | 95,977 | 3.76억 |
| 2026-09-01 | 4,030 | 4,030 | 3,905 | 4,025 | -20 | -0.49% | 147,032 | 5.92억 |
| 2026-08-31 | 4,000 | 4,045 | 3,870 | 4,045 | 45 | +1.13% | 118,494 | 4.79억 |
| 2026-08-28 | 3,990 | 4,005 | 3,920 | 4,000 | 10 | +0.25% | 123,836 | 4.95억 |
| 2026-08-27 | 4,060 | 4,125 | 3,980 | 3,990 | -60 | -1.48% | 234,651 | 9.36억 |
| 2026-08-26 | 4,125 | 4,160 | 4,020 | 4,050 | -80 | -1.94% | 123,771 | 5.01억 |
| 2026-08-25 | 4,095 | 4,135 | 3,930 | 4,130 | 70 | +1.72% | 168,664 | 6.97억 |
| 2026-08-24 | 4,015 | 4,060 | 3,970 | 4,060 | 45 | +1.12% | 115,810 | 4.7억 |
| 2026-08-21 | 4,170 | 4,170 | 3,990 | 4,015 | -190 | -4.52% | 239,540 | 9.62억 |
| 2026-08-20 | 4,150 | 4,225 | 4,145 | 4,205 | 95 | +2.31% | 221,628 | 9.32억 |
| 2026-08-19 | 4,150 | 4,400 | 4,070 | 4,110 | -150 | -3.52% | 344,964 | 14.18억 |
| 2026-08-18 | 4,525 | 4,570 | 4,115 | 4,260 | -310 | -6.78% | 574,016 | 24.45억 |
| 2026-08-14 | 4,130 | 4,950 | 4,105 | 4,570 | 490 | +12.01% | 4,028,004 | 184억 |
| 2026-08-13 | 4,190 | 4,255 | 4,000 | 4,080 | -110 | -2.63% | 219,982 | 8.98억 |
| 2026-08-12 | 4,235 | 4,260 | 4,150 | 4,190 | -45 | -1.06% | 102,727 | 4.3억 |
| 2026-08-11 | 4,190 | 4,265 | 4,140 | 4,235 | 45 | +1.07% | 148,260 | 6.28억 |
| 2026-08-10 | 4,120 | 4,190 | 4,000 | 4,190 | 100 | +2.44% | 171,406 | 7.18억 |
| 2026-08-07 | 4,140 | 4,185 | 4,000 | 4,090 | -70 | -1.68% | 102,377 | 4.19억 |
| 2026-08-06 | 4,165 | 4,250 | 4,090 | 4,160 | -5 | -0.12% | 125,242 | 5.21억 |
| 2026-08-05 | 4,110 | 4,240 | 4,105 | 4,165 | 70 | +1.71% | 131,782 | 5.49억 |
| 2026-08-04 | 3,995 | 4,125 | 3,995 | 4,095 | 130 | +3.28% | 166,758 | 6.83억 |
| 2026-08-03 | 3,915 | 4,070 | 3,880 | 3,965 | 50 | +1.28% | 222,435 | 8.82억 |
| 2026-07-31 | 3,675 | 3,930 | 3,675 | 3,915 | 270 | +7.41% | 207,131 | 8.11억 |
| 2026-07-30 | 3,560 | 3,780 | 3,560 | 3,645 | 45 | +1.25% | 203,765 | 7.43억 |
| 2026-07-29 | 3,840 | 3,920 | 3,520 | 3,600 | -240 | -6.25% | 371,566 | 13.38억 |
| 2026-07-28 | 3,865 | 3,870 | 3,720 | 3,840 | -60 | -1.54% | 251,107 | 9.64억 |
| 2026-07-27 | 3,930 | 4,035 | 3,870 | 3,900 | -20 | -0.51% | 190,269 | 7.42억 |
| 2026-07-24 | 3,980 | 4,010 | 3,865 | 3,920 | -80 | -2.00% | 172,171 | 6.75억 |
| 2026-07-23 | 3,900 | 4,025 | 3,885 | 4,000 | 140 | +3.63% | 212,541 | 8.5억 |
| 2026-07-22 | 3,950 | 4,025 | 3,860 | 3,860 | -25 | -0.64% | 192,735 | 7.44억 |
| 2026-07-21 | 3,800 | 3,930 | 3,530 | 3,885 | 140 | +3.74% | 288,821 | 11.22억 |
| 2026-07-20 | 4,000 | 4,190 | 3,700 | 3,745 | -255 | -6.38% | 405,597 | 15.19억 |
| 2026-07-16 | 4,045 | 4,125 | 3,960 | 4,000 | 0 | 0.00% | 346,393 | 13.86억 |
| 2026-07-15 | 3,905 | 4,085 | 3,900 | 4,000 | 235 | +6.24% | 274,506 | 10.98억 |
| 2026-07-14 | 3,810 | 3,815 | 3,665 | 3,765 | -35 | -0.92% | 216,737 | 8.16억 |
| 2026-07-13 | 3,910 | 4,000 | 3,730 | 3,800 | -110 | -2.81% | 206,467 | 7.85억 |
| 2026-07-10 | 3,750 | 3,940 | 3,595 | 3,910 | 210 | +5.68% | 198,778 | 7.77억 |
| 2026-07-09 | 3,635 | 3,780 | 3,635 | 3,700 | 20 | +0.54% | 203,112 | 7.52억 |
| 2026-07-08 | 3,870 | 3,870 | 3,655 | 3,680 | -160 | -4.17% | 233,259 | 8.58억 |
| 2026-07-07 | 3,865 | 4,035 | 3,745 | 3,840 | -25 | -0.65% | 321,990 | 12.36억 |
| 2026-07-06 | 3,865 | 3,945 | 3,780 | 3,865 | 0 | 0.00% | 189,334 | 7.32억 |
| 2026-07-03 | 3,750 | 3,865 | 3,630 | 3,865 | 115 | +3.07% | 188,830 | 7.3억 |
| 2026-07-02 | 3,905 | 3,905 | 3,715 | 3,750 | -165 | -4.21% | 210,392 | 7.89억 |
| 2026-07-01 | 3,905 | 3,995 | 3,865 | 3,915 | 40 | +1.03% | 171,068 | 6.7억 |
| 2026-06-30 | 3,970 | 4,120 | 3,735 | 3,875 | -150 | -3.73% | 218,433 | 8.46억 |
| 2026-06-29 | 3,555 | 4,230 | 3,555 | 4,025 | 375 | +10.27% | 533,076 | 21.46억 |
| 2026-06-26 | 3,755 | 3,790 | 3,570 | 3,650 | -150 | -3.95% | 332,115 | 12.12억 |
| 2026-06-25 | 3,905 | 4,005 | 3,790 | 3,800 | -120 | -3.06% | 224,262 | 8.52억 |
| 2026-06-24 | 3,850 | 4,025 | 3,755 | 3,920 | -35 | -0.88% | 245,828 | 9.64억 |
| 2026-06-23 | 4,050 | 4,120 | 3,935 | 3,955 | -120 | -2.94% | 291,418 | 11.53억 |
| 2026-06-22 | 4,070 | 4,195 | 4,010 | 4,075 | -95 | -2.28% | 180,742 | 7.37억 |
| 2026-06-19 | 4,185 | 4,190 | 4,030 | 4,170 | -10 | -0.24% | 299,273 | 12.48억 |
| 2026-06-18 | 4,290 | 4,290 | 4,165 | 4,180 | -160 | -3.69% | 243,741 | 10.19억 |
| 2026-06-17 | 4,500 | 4,505 | 4,200 | 4,340 | -165 | -3.66% | 515,945 | 22.39억 |
| 2026-06-16 | 4,550 | 4,610 | 4,405 | 4,505 | 20 | +0.45% | 217,875 | 9.82억 |
| 2026-06-15 | 4,550 | 4,740 | 4,475 | 4,485 | -25 | -0.55% | 280,498 | 12.58억 |
| 2026-06-12 | 4,550 | 4,665 | 4,445 | 4,510 | 70 | +1.58% | 328,893 | 14.83억 |
| 2026-06-11 | 4,400 | 4,495 | 4,285 | 4,440 | -50 | -1.11% | 263,765 | 11.71억 |
| 2026-06-10 | 4,690 | 4,850 | 4,300 | 4,490 | -225 | -4.77% | 29 | 13만 |
| 2026-06-09 | 4,560 | 4,790 | 4,560 | 4,715 | 155 | +3.40% | 240,865 | 11.36억 |
| 2026-06-08 | 4,635 | 4,765 | 4,525 | 4,560 | -370 | -7.51% | 315,409 | 14.38억 |
| 2026-06-05 | 5,010 | 5,060 | 4,550 | 4,930 | -80 | -1.60% | 289,069 | 14.25억 |
| 2026-06-04 | 4,930 | 5,190 | 4,860 | 5,010 | 80 | +1.62% | 220,663 | 11.06억 |
| 2026-06-02 | 5,120 | 5,210 | 4,855 | 4,930 | -190 | -3.71% | 426,297 | 21.02억 |
| 2026-06-01 | 5,600 | 5,620 | 5,080 | 5,120 | -530 | -9.38% | 741,501 | 37.96억 |
| 2026-05-29 | 5,590 | 5,930 | 5,300 | 5,650 | 160 | +2.91% | 572,198 | 32.33억 |
| 2026-05-28 | 6,100 | 6,110 | 5,390 | 5,490 | -470 | -7.89% | 591,490 | 32.47억 |
| 2026-05-27 | 6,700 | 6,710 | 5,880 | 5,960 | -700 | -10.51% | 1,382,698 | 82.41억 |
| 2026-05-26 | 5,660 | 6,910 | 5,620 | 6,660 | 1,210 | +22.20% | 3,468,844 | 231억 |
| 2026-05-22 | 5,300 | 5,450 | 5,200 | 5,450 | 120 | +2.25% | 154,497 | 8.42억 |
| 2026-05-21 | 5,180 | 5,360 | 5,110 | 5,330 | 250 | +4.92% | 241,367 | 12.86억 |
| 2026-05-20 | 5,170 | 5,270 | 4,937 | 5,080 | -90 | -1.74% | 254,497 | 12.93억 |
| 2026-05-19 | 5,240 | 5,640 | 5,090 | 5,170 | -240 | -4.44% | 268,732 | 13.89억 |
| 2026-05-18 | 5,460 | 5,460 | 5,050 | 5,410 | -50 | -0.92% | 300,476 | 16.26억 |
| 2026-05-15 | 5,740 | 5,900 | 5,370 | 5,460 | -210 | -3.70% | 364,302 | 19.89억 |
| 2026-05-14 | 5,930 | 5,930 | 5,500 | 5,670 | -100 | -1.73% | 288,315 | 16.35억 |
| 2026-05-13 | 5,520 | 5,790 | 5,400 | 5,770 | 250 | +4.53% | 418,411 | 24.14억 |
| 2026-05-12 | 5,590 | 5,950 | 5,390 | 5,520 | -50 | -0.90% | 555,334 | 30.65억 |
| 2026-05-11 | 5,770 | 5,790 | 5,540 | 5,570 | -190 | -3.30% | 356,434 | 19.85억 |
| 2026-05-08 | 5,500 | 6,070 | 5,500 | 5,760 | 200 | +3.60% | 711,141 | 40.96억 |
| 2026-05-07 | 5,680 | 5,880 | 5,560 | 5,560 | -120 | -2.11% | 312,244 | 17.36억 |
| 2026-05-06 | 5,900 | 5,900 | 5,680 | 5,680 | -170 | -2.91% | 386,543 | 21.96억 |
| 2026-05-04 | 6,030 | 6,100 | 5,830 | 5,850 | -170 | -2.82% | 414,231 | 24.23억 |
| 2026-04-30 | 6,270 | 6,350 | 6,000 | 6,020 | -180 | -2.90% | 313,491 | 18.87억 |
| 2026-04-29 | 6,120 | 6,200 | 6,020 | 6,200 | 80 | +1.31% | 174,046 | 10.79억 |
| 2026-04-28 | 6,210 | 6,220 | 6,100 | 6,120 | -70 | -1.13% | 274,518 | 16.8억 |
| 2026-04-27 | 6,220 | 6,270 | 6,100 | 6,190 | 40 | +0.65% | 278,875 | 17.26억 |
| 2026-04-24 | 6,060 | 6,150 | 5,970 | 6,150 | 90 | +1.49% | 242,447 | 14.91억 |
| 2026-04-23 | 6,170 | 6,220 | 5,960 | 6,060 | -40 | -0.66% | 285,933 | 17.33억 |
| 2026-04-22 | 6,070 | 6,120 | 5,950 | 6,100 | 10 | +0.16% | 280,416 | 17.11억 |
| 2026-04-21 | 6,120 | 6,200 | 6,040 | 6,090 | -30 | -0.49% | 222,835 | 13.57억 |
| 2026-04-20 | 6,150 | 6,250 | 6,060 | 6,120 | -30 | -0.49% | 247,000 | 15.12억 |
| 2026-04-17 | 6,140 | 6,200 | 6,000 | 6,150 | 20 | +0.33% | 199,822 | 12.29억 |
| 2026-04-16 | 6,050 | 6,320 | 6,020 | 6,130 | 160 | +2.68% | 459,025 | 28.14억 |
| 2026-04-15 | 6,020 | 6,090 | 5,900 | 5,970 | 70 | +1.19% | 321,448 | 19.19억 |
| 2026-04-14 | 5,840 | 5,970 | 5,830 | 5,900 | 90 | +1.55% | 156,849 | 9.25억 |
| 2026-04-13 | 5,860 | 5,860 | 5,690 | 5,810 | -100 | -1.69% | 146,161 | 8.49억 |
| 2026-04-10 | 5,850 | 5,950 | 5,800 | 5,910 | 130 | +2.25% | 155,409 | 9.18억 |
| 2026-04-09 | 5,940 | 5,940 | 5,730 | 5,780 | -160 | -2.69% | 147,005 | 8.5억 |
| 2026-04-08 | 5,680 | 5,950 | 5,640 | 5,940 | 430 | +7.80% | 252,923 | 15.02억 |
| 2026-04-07 | 5,620 | 5,740 | 5,420 | 5,510 | -110 | -1.96% | 154,310 | 8.5억 |
| 2026-04-06 | 5,660 | 5,740 | 5,600 | 5,620 | -40 | -0.71% | 172,639 | 9.7억 |
| 2026-04-03 | 5,700 | 5,760 | 5,580 | 5,660 | 50 | +0.89% | 192,699 | 10.91억 |
| 2026-04-02 | 6,160 | 6,160 | 5,490 | 5,610 | -380 | -6.34% | 364,279 | 20.44억 |
| 2026-04-01 | 6,060 | 6,070 | 5,930 | 5,990 | 170 | +2.92% | 211,420 | 12.66억 |
| 2026-03-31 | 5,920 | 5,980 | 5,730 | 5,820 | -90 | -1.52% | 201,088 | 11.7억 |
| 2026-03-30 | 5,870 | 5,940 | 5,710 | 5,910 | — | — | 188,759 | 11.16억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)