삼진엘앤디

054090KOSDAQ

1,030원+5 (+0.49%)전일 종가 2026-09-18

52주 위치

6001,50048%신고가 대비 -31.33%

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 종가1,030원

시가총액—

52주 최고1,500원

52주 최저600원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+7.5%	+13.3%	+33.8%	+28.1%	+23.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	1,039	1,039	1,001	1,030	5	+0.49%	80,672	8,309만
2026-09-17	1,000	1,051	1,000	1,025	14	+1.38%	42,580	4,364만
2026-09-16	1,037	1,037	1,000	1,011	-26	-2.51%	91,500	9,251만
2026-09-15	1,038	1,051	1,022	1,037	-1	-0.10%	59,010	6,119만
2026-09-14	1,051	1,062	1,020	1,038	-13	-1.24%	110,116	1.14억
2026-09-11	1,050	1,077	1,039	1,051	-9	-0.85%	63,717	6,697만
2026-09-10	1,049	1,082	1,010	1,060	10	+0.95%	163,731	1.74억
2026-09-09	1,046	1,058	1,029	1,050	5	+0.48%	97,108	1.02억
2026-09-08	1,051	1,112	1,033	1,045	5	+0.48%	117,689	1.23억
2026-09-07	1,034	1,088	1,030	1,040	28	+2.77%	164,377	1.71억
2026-09-04	1,040	1,165	1,000	1,012	-18	-1.75%	1,171,800	11.86억
2026-09-03	1,018	1,090	1,018	1,030	13	+1.28%	198,161	2.04억
2026-09-02	1,000	1,040	992	1,017	17	+1.70%	148,475	1.51억
2026-09-01	983	1,010	965	1,000	10	+1.01%	41,515	4,152만
2026-08-31	995	997	962	990	-5	-0.50%	56,499	5,593만
2026-08-28	984	998	952	995	21	+2.16%	60,817	6,051만
2026-08-27	957	984	955	974	26	+2.74%	37,893	3,691만
2026-08-26	998	998	945	948	-42	-4.24%	56,824	5,387만
2026-08-25	986	990	941	990	10	+1.02%	52,822	5,229만
2026-08-24	975	987	907	980	24	+2.51%	52,260	5,121만
2026-08-21	968	969	938	956	-2	-0.21%	30,796	2,944만
2026-08-20	941	966	917	958	10	+1.05%	49,580	4,750만
2026-08-19	931	958	918	948	-10	-1.04%	28,373	2,690만
2026-08-18	972	972	910	958	5	+0.52%	79,621	7,628만
2026-08-14	999	1,003	949	953	-64	-6.29%	235,062	2.24억
2026-08-13	1,021	1,036	957	1,017	2	+0.20%	196,438	2억
2026-08-12	967	1,028	965	1,015	50	+5.18%	209,998	2.13억
2026-08-11	990	990	950	965	3	+0.31%	94,687	9,137만
2026-08-10	956	962	900	962	22	+2.34%	105,719	1.02억
2026-08-07	920	952	911	940	25	+2.73%	57,063	5,364만
2026-08-06	959	959	894	915	-45	-4.69%	61,171	5,597만
2026-08-05	967	989	923	960	-23	-2.34%	69,932	6,713만
2026-08-04	978	984	950	983	0	0.00%	90,553	8,901만
2026-08-03	1,012	1,012	950	983	-47	-4.56%	81,290	7,991만
2026-07-31	865	1,031	865	1,030	165	+19.08%	156,046	1.61억
2026-07-30	876	907	861	865	-43	-4.74%	84,202	7,283만
2026-07-29	935	942	861	908	-41	-4.32%	131,758	1.2억
2026-07-28	951	951	906	949	-2	-0.21%	72,549	6,885만
2026-07-27	912	960	902	951	41	+4.51%	120,014	1.14억
2026-07-24	909	927	900	910	1	+0.11%	45,825	4,170만
2026-07-23	899	918	892	909	19	+2.13%	38,545	3,504만
2026-07-22	909	939	890	890	0	0.00%	66,556	5,923만
2026-07-21	890	925	877	890	-8	-0.89%	49,737	4,427만
2026-07-20	931	931	890	898	-39	-4.16%	66,012	5,928만
2026-07-16	927	946	912	937	10	+1.08%	53,946	5,055만
2026-07-15	891	939	880	927	36	+4.04%	86,396	8,009만
2026-07-14	888	940	836	891	-7	-0.78%	206,459	1.84억
2026-07-13	939	974	898	898	-41	-4.37%	108,001	9,698만
2026-07-10	917	946	891	939	22	+2.40%	81,284	7,633만
2026-07-09	890	923	867	917	30	+3.38%	62,429	5,725만
2026-07-08	979	979	872	887	-92	-9.40%	276,649	2.45억
2026-07-07	992	1,006	964	979	-3	-0.31%	167,092	1.64억
2026-07-06	976	994	953	982	6	+0.61%	130,448	1.28억
2026-07-03	955	983	922	976	21	+2.20%	153,009	1.49억
2026-07-02	1,004	1,012	931	955	-58	-5.73%	204,512	1.95억
2026-07-01	1,062	1,062	983	1,013	-12	-1.17%	297,935	3.02억
2026-06-30	977	1,064	977	1,025	50	+5.13%	485,565	4.98억
2026-06-29	902	1,040	900	975	74	+8.21%	387,751	3.78억
2026-06-26	945	966	851	901	-44	-4.66%	294,462	2.65억
2026-06-25	896	962	866	945	49	+5.47%	202,343	1.91억
2026-06-24	888	910	840	896	8	+0.90%	152,804	1.37억
2026-06-23	935	946	860	888	-57	-6.03%	289,524	2.57억
2026-06-22	895	984	868	945	50	+5.59%	280,504	2.65억
2026-06-19	932	932	880	895	-14	-1.54%	68,704	6,149만
2026-06-18	924	935	880	909	-26	-2.78%	70,342	6,394만
2026-06-17	932	947	921	935	-5	-0.53%	40,313	3,769만
2026-06-16	952	971	870	940	-2	-0.21%	81,138	7,627만
2026-06-15	943	993	921	942	0	0.00%	93,507	8,808만
2026-06-12	915	957	909	942	23	+2.50%	62,303	5,869만
2026-06-11	949	949	894	919	-9	-0.97%	90,647	8,330만
2026-06-10	893	1,006	892	928	44	+4.98%	161	15만
2026-06-09	873	895	846	884	38	+4.49%	106,361	9,402만
2026-06-08	893	900	780	846	-47	-5.26%	194,083	1.64억
2026-06-05	930	930	890	893	-18	-1.98%	86,227	7,700만
2026-06-04	950	979	892	911	-25	-2.67%	125,242	1.14억
2026-06-02	904	995	889	936	28	+3.08%	364,144	3.41억
2026-06-01	957	1,020	883	908	-48	-5.02%	400,130	3.63억
2026-05-29	1,027	1,053	940	956	-72	-7.00%	270,518	2.59억
2026-05-28	1,012	1,040	997	1,028	16	+1.58%	286,338	2.94억
2026-05-27	1,081	1,085	1,012	1,012	-69	-6.38%	265,394	2.69억
2026-05-26	1,084	1,118	1,070	1,081	-3	-0.28%	170,282	1.84억
2026-05-22	1,055	1,091	1,050	1,084	29	+2.75%	187,502	2.03억
2026-05-21	1,040	1,108	1,040	1,055	20	+1.93%	269,424	2.84억
2026-05-20	1,051	1,057	1,006	1,035	-16	-1.52%	167,967	1.74억
2026-05-19	1,040	1,075	1,020	1,051	16	+1.55%	263,228	2.77억
2026-05-18	1,025	1,060	991	1,035	10	+0.98%	256,150	2.65억
2026-05-15	1,100	1,112	1,017	1,025	-75	-6.82%	399,681	4.1억
2026-05-14	1,116	1,132	1,052	1,100	-15	-1.35%	161,863	1.78억
2026-05-13	1,104	1,122	1,050	1,115	14	+1.27%	571,556	6.37억
2026-05-12	1,110	1,166	1,080	1,101	-37	-3.25%	385,270	4.24억
2026-05-11	1,227	1,227	1,126	1,138	-34	-2.90%	463,400	5.27억
2026-05-08	1,127	1,179	1,112	1,172	47	+4.18%	425,539	4.99억
2026-05-07	1,125	1,163	1,108	1,125	1	+0.09%	237,801	2.68억
2026-05-06	1,146	1,146	1,106	1,124	6	+0.54%	369,893	4.16억
2026-05-04	1,131	1,158	1,096	1,118	-20	-1.76%	325,266	3.64억
2026-04-30	1,167	1,182	1,112	1,138	-29	-2.49%	436,587	4.97억
2026-04-29	1,185	1,204	1,155	1,167	-18	-1.52%	400,513	4.67억
2026-04-28	1,196	1,240	1,179	1,185	-11	-0.92%	546,928	6.48억
2026-04-27	1,246	1,270	1,179	1,196	-21	-1.73%	685,530	8.2억
2026-04-24	1,254	1,277	1,186	1,217	-31	-2.48%	724,634	8.82억
2026-04-23	1,337	1,349	1,241	1,248	-82	-6.17%	907,834	11.33억
2026-04-22	1,368	1,500	1,270	1,330	51	+3.99%	2,807,820	37.34억
2026-04-21	1,330	1,341	1,200	1,279	-47	-3.54%	1,933,552	24.73억
2026-04-20	1,150	1,450	1,119	1,326	208	+18.60%	10,774,810	143억
2026-04-17	1,087	1,176	1,040	1,118	46	+4.29%	929,967	10.4억
2026-04-16	1,056	1,077	1,022	1,072	24	+2.29%	465,391	4.99억
2026-04-15	1,038	1,052	1,015	1,048	10	+0.96%	304,394	3.19억
2026-04-14	1,056	1,093	1,028	1,038	-16	-1.52%	547,254	5.68억
2026-04-13	1,040	1,078	1,003	1,054	-2	-0.19%	482,477	5.09억
2026-04-10	1,075	1,076	1,032	1,056	-20	-1.86%	457,250	4.83억
2026-04-09	1,111	1,175	1,043	1,076	-4	-0.37%	992,761	10.68억
2026-04-08	1,076	1,142	1,026	1,080	40	+3.85%	974,209	10.52억
2026-04-07	991	1,163	991	1,040	50	+5.05%	3,208,368	33.37억
2026-04-06	1,041	1,059	980	990	-51	-4.90%	486,245	4.81억
2026-04-03	1,019	1,052	975	1,041	36	+3.58%	628,797	6.55억
2026-04-02	1,054	1,106	960	1,005	-53	-5.01%	1,301,777	13.08억
2026-04-01	1,071	1,118	989	1,058	18	+1.73%	2,052,267	21.71억
2026-03-31	1,393	1,394	1,030	1,040	-232	-18.24%	7,856,538	81.71억
2026-03-30	976	1,272	912	1,272	293	+29.93%	5,887,317	74.89억
2026-03-27	823	990	809	979	—	—	2,319,895	22.71억

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