슈프리마에이치큐

094840KOSDAQ

12,030원-110 (-0.91%)전일 종가 2026-09-18

52주 위치

5,86015,60063%신고가 대비 -22.88%

시가총액: 1,180억
PER: 7.44
PBR: 0.48
EPS(TTM): 1,618원
BPS: 24,966원
자사주비율: 4.10%
결산월: 12월

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 종가12,030원

시가총액1,180억

52주 최고15,600원

52주 최저5,860원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-6.5%	+10.3%	+64.8%	+76.7%	+73.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	12,140	12,300	11,910	12,030	-110	-0.91%	10,789	1.3억
2026-09-17	12,250	12,300	12,080	12,140	-110	-0.90%	11,824	1.44억
2026-09-16	12,540	12,540	12,110	12,250	-140	-1.13%	11,205	1.37억
2026-09-15	12,170	12,520	12,130	12,390	170	+1.39%	14,874	1.84억
2026-09-14	12,190	12,300	11,970	12,220	30	+0.25%	9,656	1.18억
2026-09-11	11,830	12,230	11,830	12,190	110	+0.91%	14,372	1.75억
2026-09-10	11,820	12,410	11,500	12,080	180	+1.51%	19,440	2.35억
2026-09-09	11,820	11,940	11,810	11,900	-50	-0.42%	8,584	1.02억
2026-09-08	11,960	12,100	11,750	11,950	-10	-0.08%	13,102	1.57억
2026-09-07	12,040	12,060	11,740	11,960	-160	-1.32%	19,118	2.29억
2026-09-04	12,500	13,060	11,400	12,120	-380	-3.04%	85,749	10.39억
2026-09-03	13,100	13,200	12,400	12,500	-590	-4.51%	30,944	3.87억
2026-09-02	13,030	13,300	12,930	13,090	-60	-0.46%	12,843	1.68억
2026-09-01	13,310	13,410	13,070	13,150	-160	-1.20%	9,971	1.31억
2026-08-31	13,010	13,480	12,740	13,310	300	+2.31%	23,191	3.09억
2026-08-28	12,970	13,250	12,870	13,010	-120	-0.91%	3,989	5,190만
2026-08-27	13,070	13,350	12,860	13,130	10	+0.08%	7,895	1.04억
2026-08-26	13,000	13,380	12,930	13,120	120	+0.92%	6,435	8,443만
2026-08-25	12,920	13,300	12,610	13,000	50	+0.39%	10,939	1.42억
2026-08-24	12,890	13,100	12,300	12,950	0	0.00%	17,717	2.29억
2026-08-21	13,220	13,220	12,690	12,950	-270	-2.04%	11,657	1.51억
2026-08-20	13,100	13,250	12,840	13,220	270	+2.08%	15,039	1.99억
2026-08-19	12,700	13,200	12,100	12,950	90	+0.70%	28,772	3.73억
2026-08-18	12,480	13,020	12,010	12,860	400	+3.21%	52,134	6.7억
2026-08-14	12,900	12,930	11,730	12,460	-470	-3.63%	100,541	12.53억
2026-08-13	13,850	13,990	12,830	12,930	-920	-6.64%	25,085	3.24억
2026-08-12	13,780	14,090	12,970	13,850	20	+0.14%	121,374	16.81억
2026-08-11	15,300	15,390	13,760	13,830	-1,470	-9.61%	49,720	6.88억
2026-08-10	14,720	15,400	14,610	15,300	690	+4.72%	45,280	6.93억
2026-08-07	14,710	15,010	14,490	14,610	-160	-1.08%	11,524	1.68억
2026-08-06	14,840	15,100	14,730	14,770	-70	-0.47%	12,574	1.86억
2026-08-05	14,510	14,840	14,140	14,840	350	+2.42%	23,814	3.53억
2026-08-04	15,060	15,060	14,000	14,490	-560	-3.72%	40,535	5.87억
2026-08-03	15,100	15,170	14,430	15,050	-50	-0.33%	48,567	7.31억
2026-07-31	14,200	15,600	13,500	15,100	1,140	+8.17%	169,462	25.59억
2026-07-30	12,920	13,970	12,900	13,960	930	+7.14%	53,975	7.53억
2026-07-29	13,050	13,470	12,700	13,030	0	0.00%	48,779	6.36억
2026-07-28	13,090	13,110	12,770	13,030	-60	-0.46%	21,124	2.75억
2026-07-27	12,880	13,290	12,770	13,090	520	+4.14%	23,745	3.11억
2026-07-24	13,000	13,200	12,560	12,570	-430	-3.31%	24,081	3.03억
2026-07-23	13,700	13,700	12,800	13,000	320	+2.52%	28,660	3.73억
2026-07-22	13,200	13,250	12,400	12,680	-230	-1.78%	23,328	2.96억
2026-07-21	12,700	13,000	11,800	12,910	610	+4.96%	28,141	3.63억
2026-07-20	13,000	13,300	11,780	12,300	-890	-6.75%	51,994	6.4억
2026-07-16	13,680	13,810	12,900	13,190	-620	-4.49%	38,299	5.05억
2026-07-15	12,710	13,820	12,510	13,810	1,350	+10.83%	109,167	15.08억
2026-07-14	12,130	12,690	11,960	12,460	80	+0.65%	59,752	7.45억
2026-07-13	12,500	12,720	11,720	12,380	-30	-0.24%	44,789	5.54억
2026-07-10	11,870	12,450	11,810	12,410	640	+5.44%	46,263	5.74억
2026-07-09	11,710	12,180	11,660	11,770	100	+0.86%	37,845	4.45억
2026-07-08	11,510	12,030	11,440	11,670	70	+0.60%	42,526	4.96억
2026-07-07	12,140	12,140	11,580	11,600	-400	-3.33%	33,106	3.84억
2026-07-06	12,480	12,490	11,920	12,000	-330	-2.68%	35,051	4.21억
2026-07-03	12,450	12,560	11,910	12,330	-120	-0.96%	44,643	5.5억
2026-07-02	12,210	12,760	11,900	12,450	240	+1.97%	65,682	8.18억
2026-07-01	12,290	12,380	11,650	12,210	160	+1.33%	47,564	5.81억
2026-06-30	12,030	12,440	11,820	12,050	20	+0.17%	51,233	6.17억
2026-06-29	11,420	12,270	11,420	12,030	370	+3.17%	77,492	9.32억
2026-06-26	11,830	11,890	11,320	11,660	-270	-2.26%	53,670	6.26억
2026-06-25	11,390	11,960	11,390	11,930	540	+4.74%	43,279	5.16억
2026-06-24	11,250	11,700	11,120	11,390	50	+0.44%	83,702	9.53억
2026-06-23	11,400	11,600	11,100	11,340	-20	-0.18%	88,898	10.08억
2026-06-22	10,700	11,400	10,520	11,360	660	+6.17%	74,378	8.45억
2026-06-19	11,080	11,140	10,460	10,700	-210	-1.92%	25,328	2.71억
2026-06-18	10,250	11,090	10,170	10,910	560	+5.41%	52,067	5.68억
2026-06-17	10,400	10,950	10,090	10,350	100	+0.98%	54,837	5.68억
2026-06-16	10,860	10,860	10,200	10,250	-610	-5.62%	30,673	3.14억
2026-06-15	10,700	11,070	10,670	10,860	-110	-1.00%	26,568	2.89억
2026-06-12	10,090	11,020	10,090	10,970	890	+8.83%	42,966	4.71억
2026-06-11	9,980	10,280	9,590	10,080	80	+0.80%	35,031	3.53억
2026-06-10	9,780	10,060	9,540	10,000	220	+2.25%	44,441	4.44억
2026-06-09	9,390	9,850	8,930	9,780	820	+9.15%	38,846	3.8억
2026-06-08	9,490	9,490	8,650	8,960	-670	-6.96%	33,169	2.97억
2026-06-05	9,410	9,800	9,200	9,630	150	+1.58%	54,955	5.29억
2026-06-04	9,300	9,820	9,300	9,480	120	+1.28%	25,143	2.38억
2026-06-02	9,400	9,570	8,910	9,360	-10	-0.11%	45,239	4.23억
2026-06-01	9,980	10,020	9,250	9,370	-610	-6.11%	41,431	3.88억
2026-05-29	10,900	10,900	9,850	9,980	-160	-1.58%	21,639	2.16억
2026-05-28	10,070	10,570	9,670	10,140	70	+0.70%	36,612	3.71억
2026-05-27	10,540	10,540	9,540	10,070	-300	-2.89%	50,632	5.1억
2026-05-26	10,950	11,300	10,280	10,370	-570	-5.21%	38,756	4.02억
2026-05-22	10,820	11,300	10,820	10,940	230	+2.15%	26,729	2.92억
2026-05-21	10,590	11,270	10,590	10,710	140	+1.32%	31,816	3.41억
2026-05-20	10,950	11,000	10,360	10,570	-370	-3.38%	57,336	6.06억
2026-05-19	11,020	11,260	10,480	10,940	-80	-0.73%	48,386	5.29억
2026-05-18	11,180	11,190	10,350	11,020	160	+1.47%	26,260	2.89억
2026-05-15	11,360	11,500	10,600	10,860	-500	-4.40%	76,352	8.29억
2026-05-14	11,680	12,080	11,050	11,360	-320	-2.74%	42,028	4.77억
2026-05-13	11,600	11,940	11,010	11,680	80	+0.69%	34,198	3.99억
2026-05-12	12,090	12,760	11,390	11,600	-610	-5.00%	82,606	9.58억
2026-05-11	12,250	12,440	11,780	12,210	-230	-1.85%	48,176	5.88억
2026-05-08	12,780	12,790	11,950	12,440	-220	-1.74%	54,550	6.79억
2026-05-07	11,900	12,790	11,900	12,660	760	+6.39%	98,767	12.5억
2026-05-06	11,300	11,960	11,220	11,900	400	+3.48%	94,969	11.3억
2026-05-04	11,350	11,650	11,230	11,500	150	+1.32%	62,777	7.22억
2026-04-30	11,250	11,700	11,200	11,350	50	+0.44%	27,900	3.17억
2026-04-29	11,200	11,410	10,840	11,300	10	+0.09%	109,587	12.38억
2026-04-28	11,720	11,720	11,250	11,290	-430	-3.67%	62,717	7.08억
2026-04-27	11,650	11,930	11,150	11,720	70	+0.60%	156,516	18.34억
2026-04-24	10,680	11,690	10,530	11,650	950	+8.88%	223,073	25.99억
2026-04-23	10,320	10,890	10,200	10,700	400	+3.88%	307,464	32.9억
2026-04-22	9,700	10,610	9,650	10,300	1,300	+14.44%	885,877	91.25억
2026-04-21	9,040	9,210	8,730	9,000	-40	-0.44%	131,052	11.79억
2026-04-20	9,160	9,280	8,950	9,040	0	0.00%	53,711	4.86억
2026-04-17	9,100	9,100	8,740	9,040	-20	-0.22%	54,301	4.91억
2026-04-16	8,930	9,360	8,840	9,060	240	+2.72%	148,832	13.48억
2026-04-15	8,700	9,250	8,570	8,820	190	+2.20%	233,957	20.64억
2026-04-14	8,640	8,640	8,420	8,630	140	+1.65%	44,148	3.81억
2026-04-13	8,320	8,510	8,170	8,490	110	+1.31%	63,714	5.41억
2026-04-10	8,200	8,390	8,150	8,380	260	+3.20%	51,011	4.27억
2026-04-09	8,190	8,190	7,930	8,120	-10	-0.12%	15,273	1.24억
2026-04-08	7,800	8,150	7,800	8,130	340	+4.36%	46,817	3.81억
2026-04-07	7,900	8,100	7,640	7,790	-80	-1.02%	16,289	1.27억
2026-04-06	7,810	7,890	7,690	7,870	100	+1.29%	20,207	1.59억
2026-04-03	7,800	7,990	7,650	7,770	10	+0.13%	19,053	1.48억
2026-04-02	7,960	8,190	7,540	7,760	-200	-2.51%	62,299	4.83억
2026-04-01	7,600	8,080	7,490	7,960	410	+5.43%	79,742	6.35억
2026-03-31	8,000	8,000	7,400	7,550	-500	-6.21%	88,340	6.67억
2026-03-30	8,040	8,250	8,000	8,050	-220	-2.66%	140,917	11.34억
2026-03-27	8,050	8,340	8,050	8,270	—	—	121,734	10.07억

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