3S

060310KOSDAQ

1,133원+1 (+0.09%)전일 종가 2026-09-18

52주 위치

8312,03525%신고가 대비 -44.32%

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 종가1,133원

시가총액—

52주 최고2,035원

52주 최저831원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+0.2%	-12.8%	-9.6%	-27.1%	-38.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	1,133	1,182	1,120	1,133	1	+0.09%	72,719	8,239만
2026-09-17	1,113	1,165	1,113	1,132	4	+0.35%	77,933	8,822만
2026-09-16	1,159	1,179	1,110	1,128	-14	-1.23%	73,542	8,296만
2026-09-15	1,152	1,176	1,135	1,142	-10	-0.87%	86,526	9,881만
2026-09-14	1,197	1,197	1,131	1,152	-14	-1.20%	101,785	1.17억
2026-09-11	1,163	1,195	1,148	1,166	3	+0.26%	75,989	8,860만
2026-09-10	1,159	1,178	1,140	1,163	4	+0.35%	62,777	7,301만
2026-09-09	1,158	1,170	1,137	1,159	-12	-1.02%	62,267	7,217만
2026-09-08	1,130	1,175	1,110	1,171	41	+3.63%	86,331	1.01억
2026-09-07	1,128	1,150	1,115	1,130	-7	-0.62%	49,842	5,632만
2026-09-04	1,135	1,138	1,100	1,137	17	+1.52%	45,909	5,220만
2026-09-03	1,123	1,155	1,099	1,120	-3	-0.27%	61,223	6,857만
2026-09-02	1,172	1,172	1,119	1,123	-24	-2.09%	40,233	4,518만
2026-09-01	1,172	1,180	1,130	1,147	-33	-2.80%	111,468	1.28억
2026-08-31	1,168	1,180	1,135	1,180	0	0.00%	155,820	1.84억
2026-08-28	1,139	1,180	1,097	1,180	75	+6.79%	192,203	2.27억
2026-08-27	1,088	1,205	1,085	1,105	-3	-0.27%	189,266	2.09억
2026-08-26	1,110	1,110	1,050	1,108	24	+2.21%	48,242	5,345만
2026-08-25	1,072	1,088	1,032	1,084	12	+1.12%	102,121	1.11억
2026-08-24	1,100	1,100	1,015	1,072	10	+0.94%	102,056	1.09억
2026-08-21	1,102	1,103	1,056	1,062	-40	-3.63%	81,964	8,705만
2026-08-20	1,109	1,125	1,080	1,102	16	+1.47%	105,780	1.17억
2026-08-19	1,094	1,138	1,082	1,086	-45	-3.98%	187,579	2.04억
2026-08-18	1,088	1,310	1,066	1,131	45	+4.14%	1,838,883	20.8억
2026-08-14	1,114	1,144	1,070	1,086	-28	-2.51%	129,310	1.4억
2026-08-13	1,145	1,154	1,090	1,114	-31	-2.71%	87,298	9,725만
2026-08-12	1,135	1,154	1,100	1,145	10	+0.88%	69,002	7,901만
2026-08-11	1,095	1,139	1,081	1,135	40	+3.65%	227,320	2.58억
2026-08-10	1,060	1,101	1,060	1,095	35	+3.30%	177,857	1.95억
2026-08-07	1,114	1,114	1,039	1,060	-46	-4.16%	85,131	9,024만
2026-08-06	1,179	1,179	1,084	1,106	-46	-3.99%	107,624	1.19억
2026-08-05	1,070	1,165	1,070	1,152	98	+9.30%	161,843	1.86억
2026-08-04	1,030	1,120	1,030	1,054	24	+2.33%	76,983	8,114만
2026-08-03	996	1,125	961	1,030	43	+4.36%	359,515	3.7억
2026-07-31	859	988	859	987	137	+16.12%	230,438	2.27억
2026-07-30	831	914	831	850	-59	-6.49%	153,452	1.3억
2026-07-29	966	1,000	865	909	-65	-6.67%	251,290	2.28억
2026-07-28	1,030	1,030	960	974	-62	-5.98%	295,236	2.88억
2026-07-27	1,068	1,070	1,011	1,036	-22	-2.08%	152,179	1.58억
2026-07-24	1,090	1,090	1,046	1,058	-32	-2.94%	64,250	6,798만
2026-07-23	1,035	1,094	1,034	1,090	55	+5.31%	179,568	1.96억
2026-07-22	1,038	1,075	1,030	1,035	-3	-0.29%	141,352	1.46억
2026-07-21	1,006	1,062	1,006	1,038	-25	-2.35%	239,250	2.48억
2026-07-20	1,113	1,134	1,050	1,063	-77	-6.75%	250,622	2.66억
2026-07-16	1,140	1,173	1,130	1,140	-29	-2.48%	120,509	1.37억
2026-07-15	1,156	1,172	1,126	1,169	46	+4.10%	125,647	1.47억
2026-07-14	1,121	1,151	1,088	1,123	6	+0.54%	313,009	3.52억
2026-07-13	1,190	1,203	1,110	1,117	-60	-5.10%	236,750	2.64억
2026-07-10	1,151	1,200	1,128	1,177	50	+4.44%	196,448	2.31억
2026-07-09	1,100	1,137	1,090	1,127	6	+0.54%	128,102	1.44억
2026-07-08	1,126	1,160	1,102	1,121	-5	-0.44%	137,316	1.54억
2026-07-07	1,165	1,183	1,120	1,126	-45	-3.84%	201,768	2.27억
2026-07-06	1,175	1,240	1,162	1,171	-12	-1.01%	189,701	2.22억
2026-07-03	1,184	1,194	1,130	1,183	-1	-0.08%	108,935	1.29억
2026-07-02	1,249	1,249	1,173	1,184	-66	-5.28%	251,628	2.98억
2026-07-01	1,195	1,323	1,195	1,250	63	+5.31%	312,022	3.9억
2026-06-30	1,161	1,190	1,153	1,187	27	+2.33%	167,915	1.99억
2026-06-29	1,100	1,172	1,100	1,160	44	+3.94%	209,702	2.43억
2026-06-26	1,180	1,227	1,081	1,116	-64	-5.42%	353,118	3.94억
2026-06-25	1,233	1,288	1,179	1,180	-41	-3.36%	332,425	3.92억
2026-06-24	1,273	1,295	1,199	1,221	-59	-4.61%	406,368	4.96억
2026-06-23	1,299	1,310	1,240	1,280	-30	-2.29%	467,037	5.98억
2026-06-22	1,307	1,395	1,268	1,310	13	+1.00%	372,232	4.88억
2026-06-19	1,314	1,321	1,231	1,297	-2	-0.15%	286,463	3.72억
2026-06-18	1,301	1,315	1,286	1,299	-2	-0.15%	218,980	2.84억
2026-06-17	1,321	1,321	1,226	1,301	-21	-1.59%	180,632	2.35억
2026-06-16	1,301	1,322	1,262	1,322	22	+1.69%	231,308	3.06억
2026-06-15	1,335	1,395	1,300	1,300	-17	-1.29%	327,360	4.26억
2026-06-12	1,225	1,347	1,225	1,317	107	+8.84%	482,426	6.35억
2026-06-11	1,134	1,247	1,126	1,210	37	+3.15%	301,110	3.64억
2026-06-10	1,191	1,216	1,141	1,173	-42	-3.46%	598	70만
2026-06-09	1,210	1,265	1,204	1,215	24	+2.02%	490,767	5.96억
2026-06-08	1,197	1,299	1,175	1,191	-134	-10.11%	846,312	10.08억
2026-06-05	1,428	1,428	1,286	1,325	-127	-8.75%	882,891	11.7억
2026-06-04	1,507	1,572	1,447	1,452	-55	-3.65%	662,814	9.62억
2026-06-02	1,520	1,526	1,450	1,507	-13	-0.86%	786,372	11.85억
2026-06-01	1,480	1,627	1,424	1,520	-5	-0.33%	2,545,428	38.69억
2026-05-29	1,560	1,589	1,455	1,525	-27	-1.74%	1,081,159	16.49억
2026-05-28	1,670	1,707	1,510	1,552	-187	-10.75%	2,391,625	37.12억
2026-05-27	1,524	1,899	1,524	1,739	240	+16.01%	14,872,298	259억
2026-05-26	1,470	1,568	1,468	1,499	29	+1.97%	747,067	11.2억
2026-05-22	1,477	1,535	1,453	1,470	27	+1.87%	784,108	11.53억
2026-05-21	1,450	1,506	1,437	1,443	43	+3.07%	495,954	7.16억
2026-05-20	1,455	1,470	1,367	1,400	-70	-4.76%	714,265	10억
2026-05-19	1,437	1,516	1,430	1,470	8	+0.55%	621,426	9.13억
2026-05-18	1,536	1,536	1,400	1,462	-82	-5.31%	944,915	13.81억
2026-05-15	1,694	1,720	1,529	1,544	-150	-8.85%	1,562,627	24.13억
2026-05-14	1,815	1,843	1,680	1,694	-121	-6.67%	1,838,103	31.14억
2026-05-13	1,719	1,978	1,660	1,815	105	+6.14%	8,341,122	151억
2026-05-12	1,760	1,787	1,659	1,710	-22	-1.27%	2,614,905	44.71억
2026-05-11	1,595	1,950	1,589	1,732	204	+13.35%	9,487,816	164억
2026-05-08	1,572	1,600	1,518	1,528	-43	-2.74%	618,347	9.45억
2026-05-07	1,720	1,720	1,550	1,571	-138	-8.07%	1,657,300	26.04억
2026-05-06	1,550	1,880	1,550	1,709	184	+12.07%	10,619,070	181억
2026-05-04	1,457	1,558	1,455	1,525	71	+4.88%	1,085,486	16.55억
2026-04-30	1,430	1,481	1,426	1,454	24	+1.68%	730,403	10.62억
2026-04-29	1,410	1,437	1,397	1,430	17	+1.20%	430,822	6.16억
2026-04-28	1,430	1,440	1,405	1,413	-10	-0.70%	682,680	9.65억
2026-04-27	1,438	1,475	1,411	1,423	-15	-1.04%	1,019,768	14.51억
2026-04-24	1,505	1,538	1,430	1,438	-62	-4.13%	1,423,256	20.47억
2026-04-23	1,445	1,816	1,445	1,500	103	+7.37%	17,079,181	256억
2026-04-22	1,399	1,424	1,385	1,397	-4	-0.29%	199,773	2.79억
2026-04-21	1,432	1,438	1,392	1,401	-31	-2.16%	329,168	4.61억
2026-04-20	1,454	1,472	1,430	1,432	-13	-0.90%	291,615	4.18억
2026-04-17	1,470	1,470	1,423	1,445	-23	-1.57%	255,968	3.7억
2026-04-16	1,455	1,491	1,455	1,468	13	+0.89%	332,207	4.88억
2026-04-15	1,502	1,505	1,430	1,455	-33	-2.22%	500,983	7.29억
2026-04-14	1,522	1,600	1,454	1,488	-32	-2.11%	934,002	13.9억
2026-04-13	1,430	1,549	1,402	1,520	105	+7.42%	1,493,324	22.7억
2026-04-10	1,343	1,437	1,338	1,415	77	+5.75%	546,471	7.73억
2026-04-09	1,315	1,411	1,315	1,338	23	+1.75%	745,625	9.98억
2026-04-08	1,230	1,343	1,230	1,315	93	+7.61%	380,203	5억
2026-04-07	1,212	1,248	1,212	1,222	10	+0.83%	185,651	2.27억
2026-04-06	1,191	1,236	1,191	1,212	11	+0.92%	163,744	1.98억
2026-04-03	1,256	1,256	1,201	1,201	-27	-2.20%	250,507	3.01억
2026-04-02	1,278	1,284	1,204	1,228	-50	-3.91%	181,885	2.23억
2026-04-01	1,217	1,299	1,217	1,278	63	+5.19%	272,764	3.49억
2026-03-31	1,251	1,271	1,210	1,215	-59	-4.63%	185,389	2.25억
2026-03-30	1,248	1,299	1,212	1,274	5	+0.39%	109,209	1.39억
2026-03-27	1,277	1,286	1,230	1,269	—	—	153,966	1.95억

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