스맥
099440KOSDAQ· 기타 기계 및 장비 제조업4,210원-120 (-2.77%)전일 종가 2026-09-18
52주 위치
2,4158,34030%신고가 대비 -49.52%
- 시가총액
- 2,873억
- PBR
- 2.93
- EPS(TTM)
- -461원
- BPS
- 1,438원
- 자사주비율
- 0.41%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +1.1% | +31.4% | -24.8% | -38.0% | +1.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,340 | 4,360 | 4,205 | 4,210 | -120 | -2.77% | 148,085 | 6.23억 |
| 2026-09-17 | 4,215 | 4,385 | 4,155 | 4,330 | 115 | +2.73% | 207,096 | 8.97억 |
| 2026-09-16 | 4,320 | 4,350 | 4,190 | 4,215 | -100 | -2.32% | 221,682 | 9.34억 |
| 2026-09-15 | 4,560 | 4,740 | 4,295 | 4,315 | -285 | -6.20% | 514,284 | 22.19억 |
| 2026-09-14 | 4,330 | 4,605 | 4,265 | 4,600 | 260 | +5.99% | 835,095 | 38.41억 |
| 2026-09-11 | 4,255 | 4,425 | 4,230 | 4,340 | 60 | +1.40% | 379,143 | 16.45억 |
| 2026-09-10 | 4,300 | 4,415 | 4,205 | 4,280 | -20 | -0.47% | 565,030 | 24.18억 |
| 2026-09-09 | 3,900 | 4,435 | 3,845 | 4,300 | 420 | +10.82% | 1,004,635 | 43.2억 |
| 2026-09-08 | 3,860 | 3,975 | 3,820 | 3,880 | 20 | +0.52% | 206,243 | 8억 |
| 2026-09-07 | 3,820 | 3,940 | 3,790 | 3,860 | 60 | +1.58% | 256,835 | 9.91억 |
| 2026-09-04 | 3,785 | 3,910 | 3,770 | 3,800 | -5 | -0.13% | 258,409 | 9.82억 |
| 2026-09-03 | 3,810 | 3,845 | 3,735 | 3,805 | -10 | -0.26% | 175,750 | 6.69억 |
| 2026-09-02 | 3,785 | 3,840 | 3,735 | 3,815 | -40 | -1.04% | 147,233 | 5.62억 |
| 2026-09-01 | 3,885 | 3,885 | 3,790 | 3,855 | 5 | +0.13% | 165,905 | 6.4억 |
| 2026-08-31 | 3,975 | 3,995 | 3,815 | 3,850 | -160 | -3.99% | 198,665 | 7.65억 |
| 2026-08-28 | 4,055 | 4,065 | 3,955 | 4,010 | -45 | -1.11% | 254,564 | 10.21억 |
| 2026-08-27 | 4,120 | 4,215 | 4,045 | 4,055 | -95 | -2.29% | 378,090 | 15.33억 |
| 2026-08-26 | 4,055 | 4,150 | 4,010 | 4,150 | 100 | +2.47% | 321,974 | 13.36억 |
| 2026-08-25 | 3,980 | 4,065 | 3,895 | 4,050 | 80 | +2.02% | 223,300 | 9.04억 |
| 2026-08-24 | 3,860 | 4,000 | 3,855 | 3,970 | 100 | +2.58% | 211,478 | 8.4억 |
| 2026-08-21 | 3,900 | 3,925 | 3,675 | 3,870 | -70 | -1.78% | 598,841 | 23.18억 |
| 2026-08-20 | 4,005 | 4,045 | 3,895 | 3,940 | -30 | -0.76% | 260,175 | 10.25억 |
| 2026-08-19 | 4,105 | 4,205 | 3,970 | 3,970 | -195 | -4.68% | 454,777 | 18.05억 |
| 2026-08-18 | 4,380 | 4,550 | 4,125 | 4,165 | -135 | -3.14% | 1,356,127 | 56.48억 |
| 2026-08-14 | 4,060 | 4,335 | 3,985 | 4,300 | 240 | +5.91% | 812,552 | 34.94억 |
| 2026-08-13 | 4,005 | 4,060 | 3,890 | 4,060 | 80 | +2.01% | 342,118 | 13.89억 |
| 2026-08-12 | 4,060 | 4,125 | 3,980 | 3,980 | -80 | -1.97% | 416,659 | 16.58억 |
| 2026-08-11 | 4,010 | 4,110 | 3,985 | 4,060 | 30 | +0.74% | 253,807 | 10.3억 |
| 2026-08-10 | 4,000 | 4,120 | 3,960 | 4,030 | 0 | 0.00% | 305,478 | 12.31억 |
| 2026-08-07 | 3,980 | 4,075 | 3,895 | 4,030 | 30 | +0.75% | 258,697 | 10.43억 |
| 2026-08-06 | 3,920 | 4,050 | 3,895 | 4,000 | 80 | +2.04% | 324,816 | 12.99억 |
| 2026-08-05 | 3,870 | 4,090 | 3,830 | 3,920 | 70 | +1.82% | 459,697 | 18.02억 |
| 2026-08-04 | 3,750 | 3,950 | 3,750 | 3,850 | 40 | +1.05% | 378,186 | 14.56억 |
| 2026-08-03 | 3,820 | 3,940 | 3,730 | 3,810 | -75 | -1.93% | 463,902 | 17.67억 |
| 2026-07-31 | 3,755 | 3,915 | 3,650 | 3,885 | 200 | +5.43% | 1,238,681 | 48.12억 |
| 2026-07-30 | 3,405 | 3,740 | 3,405 | 3,685 | 195 | +5.59% | 1,032,326 | 38.04억 |
| 2026-07-29 | 3,210 | 3,590 | 2,980 | 3,490 | 280 | +8.72% | 1,205,535 | 42.07억 |
| 2026-07-28 | 3,510 | 3,765 | 3,120 | 3,210 | -395 | -10.96% | 1,347,570 | 43.26억 |
| 2026-07-27 | 3,425 | 3,645 | 3,320 | 3,605 | 245 | +7.29% | 911,965 | 32.88억 |
| 2026-07-24 | 3,255 | 3,540 | 3,210 | 3,360 | 45 | +1.36% | 1,581,019 | 53.12억 |
| 2026-07-23 | 3,125 | 3,320 | 3,030 | 3,315 | 260 | +8.51% | 618,232 | 20.49억 |
| 2026-07-22 | 3,060 | 3,310 | 3,045 | 3,055 | 65 | +2.17% | 1,115,976 | 34.09억 |
| 2026-07-21 | 2,730 | 3,385 | 2,550 | 2,990 | 185 | +6.60% | 2,686,679 | 80.33억 |
| 2026-07-20 | 2,550 | 2,925 | 2,500 | 2,805 | 200 | +7.68% | 1,434,336 | 40.23억 |
| 2026-07-16 | 2,745 | 2,745 | 2,560 | 2,605 | -150 | -5.44% | 195,588 | 5.1억 |
| 2026-07-15 | 2,570 | 2,765 | 2,570 | 2,755 | 205 | +8.04% | 373,798 | 10.3억 |
| 2026-07-14 | 2,525 | 2,605 | 2,415 | 2,550 | 15 | +0.59% | 392,743 | 10.01억 |
| 2026-07-13 | 2,760 | 2,795 | 2,520 | 2,535 | -225 | -8.15% | 275,769 | 6.99억 |
| 2026-07-10 | 2,660 | 2,825 | 2,660 | 2,760 | 85 | +3.18% | 233,587 | 6.45억 |
| 2026-07-09 | 2,715 | 2,775 | 2,585 | 2,675 | -55 | -2.01% | 258,760 | 6.92억 |
| 2026-07-08 | 2,755 | 2,835 | 2,685 | 2,730 | -95 | -3.36% | 566,218 | 15.46억 |
| 2026-07-07 | 2,820 | 2,840 | 2,745 | 2,825 | 5 | +0.18% | 367,308 | 10.38억 |
| 2026-07-06 | 2,715 | 2,820 | 2,650 | 2,820 | 105 | +3.87% | 288,383 | 8.13억 |
| 2026-07-03 | 2,595 | 2,740 | 2,500 | 2,715 | 115 | +4.42% | 237,088 | 6.44억 |
| 2026-07-02 | 2,710 | 2,750 | 2,580 | 2,600 | -160 | -5.80% | 285,947 | 7.43억 |
| 2026-07-01 | 2,715 | 2,795 | 2,670 | 2,760 | 45 | +1.66% | 270,491 | 7.47억 |
| 2026-06-30 | 2,825 | 2,870 | 2,675 | 2,715 | -95 | -3.38% | 238,106 | 6.46억 |
| 2026-06-29 | 2,545 | 2,815 | 2,545 | 2,810 | 215 | +8.29% | 370,191 | 10.4억 |
| 2026-06-26 | 2,730 | 2,745 | 2,535 | 2,595 | -150 | -5.46% | 533,611 | 13.85억 |
| 2026-06-25 | 2,870 | 2,980 | 2,715 | 2,745 | -100 | -3.51% | 366,898 | 10.07억 |
| 2026-06-24 | 2,775 | 2,885 | 2,770 | 2,845 | 45 | +1.61% | 396,679 | 11.29억 |
| 2026-06-23 | 2,930 | 3,050 | 2,800 | 2,800 | -190 | -6.35% | 370,867 | 10.38억 |
| 2026-06-22 | 3,035 | 3,120 | 2,925 | 2,990 | -90 | -2.92% | 481,120 | 14.39억 |
| 2026-06-19 | 3,230 | 3,230 | 2,980 | 3,080 | -125 | -3.90% | 520,221 | 16.02억 |
| 2026-06-18 | 3,330 | 3,335 | 3,200 | 3,205 | -125 | -3.75% | 202,514 | 6.49억 |
| 2026-06-17 | 3,385 | 3,455 | 3,330 | 3,330 | -50 | -1.48% | 257,989 | 8.59억 |
| 2026-06-16 | 3,345 | 3,435 | 3,330 | 3,380 | 35 | +1.05% | 247,128 | 8.35억 |
| 2026-06-15 | 3,315 | 3,385 | 3,235 | 3,345 | 60 | +1.83% | 372,362 | 12.46억 |
| 2026-06-12 | 3,310 | 3,440 | 3,285 | 3,285 | 40 | +1.23% | 498,276 | 16.37억 |
| 2026-06-11 | 3,145 | 3,250 | 3,060 | 3,245 | 25 | +0.78% | 528,151 | 17.14억 |
| 2026-06-10 | 3,300 | 3,375 | 3,110 | 3,220 | -165 | -4.87% | 700 | 225만 |
| 2026-06-09 | 3,155 | 3,400 | 3,155 | 3,385 | 200 | +6.28% | 446,857 | 15.13억 |
| 2026-06-08 | 3,245 | 3,335 | 3,155 | 3,185 | -210 | -6.19% | 616,927 | 19.65억 |
| 2026-06-05 | 3,500 | 3,550 | 3,370 | 3,395 | -155 | -4.37% | 450,604 | 15.3억 |
| 2026-06-04 | 3,530 | 3,670 | 3,400 | 3,550 | -60 | -1.66% | 670,734 | 23.81억 |
| 2026-06-02 | 3,365 | 3,630 | 3,230 | 3,610 | 200 | +5.87% | 1,195,247 | 43.15억 |
| 2026-06-01 | 3,505 | 3,620 | 3,340 | 3,410 | -95 | -2.71% | 833,893 | 28.44억 |
| 2026-05-29 | 3,780 | 3,895 | 3,490 | 3,505 | -270 | -7.15% | 837,973 | 29.37억 |
| 2026-05-28 | 3,730 | 3,800 | 3,430 | 3,775 | 45 | +1.21% | 1,248,301 | 47.12억 |
| 2026-05-27 | 3,920 | 3,920 | 3,715 | 3,730 | -190 | -4.85% | 625,124 | 23.32억 |
| 2026-05-26 | 3,950 | 4,035 | 3,880 | 3,920 | 5 | +0.13% | 718,825 | 28.18억 |
| 2026-05-22 | 3,870 | 3,940 | 3,825 | 3,915 | 45 | +1.16% | 502,020 | 19.65억 |
| 2026-05-21 | 3,740 | 3,930 | 3,740 | 3,870 | 175 | +4.74% | 802,005 | 31.04억 |
| 2026-05-20 | 3,700 | 3,740 | 3,600 | 3,695 | -35 | -0.94% | 654,832 | 24.2억 |
| 2026-05-19 | 3,830 | 3,880 | 3,685 | 3,730 | -100 | -2.61% | 590,203 | 22.01억 |
| 2026-05-18 | 3,815 | 3,835 | 3,620 | 3,830 | 15 | +0.39% | 770,171 | 29.5억 |
| 2026-05-15 | 3,965 | 4,140 | 3,755 | 3,815 | -145 | -3.66% | 1,300,636 | 49.62억 |
| 2026-05-14 | 4,040 | 4,115 | 3,895 | 3,960 | -60 | -1.49% | 652,541 | 25.84억 |
| 2026-05-13 | 4,130 | 4,205 | 4,010 | 4,020 | -100 | -2.43% | 1,009,735 | 40.59억 |
| 2026-05-12 | 4,035 | 4,230 | 3,900 | 4,120 | 120 | +3.00% | 1,532,635 | 63.14억 |
| 2026-05-11 | 4,095 | 4,145 | 3,850 | 4,000 | -95 | -2.32% | 1,317,554 | 52.7억 |
| 2026-05-08 | 4,000 | 4,200 | 4,000 | 4,095 | 110 | +2.76% | 1,268,916 | 51.96억 |
| 2026-05-07 | 4,025 | 4,090 | 3,955 | 3,985 | -15 | -0.38% | 1,037,664 | 41.35억 |
| 2026-05-06 | 4,305 | 4,305 | 3,990 | 4,000 | -305 | -7.08% | 1,735,758 | 69.43억 |
| 2026-05-04 | 4,400 | 4,465 | 4,260 | 4,305 | -125 | -2.82% | 1,227,164 | 52.83억 |
| 2026-04-30 | 4,700 | 4,820 | 4,430 | 4,430 | -180 | -3.90% | 1,068,771 | 47.35억 |
| 2026-04-29 | 4,525 | 4,670 | 4,405 | 4,610 | 100 | +2.22% | 1,101,640 | 50.79억 |
| 2026-04-28 | 4,635 | 4,670 | 4,510 | 4,510 | -90 | -1.96% | 896,437 | 40.43억 |
| 2026-04-27 | 4,460 | 4,775 | 4,445 | 4,600 | 170 | +3.84% | 1,814,628 | 83.47억 |
| 2026-04-24 | 4,340 | 4,475 | 4,270 | 4,430 | 80 | +1.84% | 947,165 | 41.96억 |
| 2026-04-23 | 4,525 | 4,715 | 4,260 | 4,350 | 10 | +0.23% | 1,423,021 | 61.9억 |
| 2026-04-22 | 4,350 | 4,365 | 4,230 | 4,340 | -50 | -1.14% | 14,842,105 | 644억 |
| 2026-04-21 | 4,465 | 4,525 | 4,380 | 4,390 | -55 | -1.24% | 653,751 | 28.7억 |
| 2026-04-20 | 4,505 | 4,520 | 4,370 | 4,445 | -65 | -1.44% | 588,318 | 26.15억 |
| 2026-04-17 | 4,485 | 4,510 | 4,395 | 4,510 | 30 | +0.67% | 624,779 | 28.18억 |
| 2026-04-16 | 4,600 | 4,640 | 4,455 | 4,480 | -70 | -1.54% | 796,215 | 35.67억 |
| 2026-04-15 | 4,660 | 4,685 | 4,530 | 4,550 | -30 | -0.66% | 578,526 | 26.32억 |
| 2026-04-14 | 4,560 | 4,715 | 4,560 | 4,580 | 80 | +1.78% | 643,476 | 29.47억 |
| 2026-04-13 | 4,365 | 4,650 | 4,325 | 4,500 | 85 | +1.93% | 655,308 | 29.49억 |
| 2026-04-10 | 4,550 | 4,555 | 4,400 | 4,415 | -85 | -1.89% | 559,770 | 24.71억 |
| 2026-04-09 | 4,700 | 4,700 | 4,490 | 4,500 | -200 | -4.26% | 420,671 | 18.93억 |
| 2026-04-08 | 4,520 | 4,705 | 4,515 | 4,700 | 290 | +6.58% | 678,782 | 31.9억 |
| 2026-04-07 | 4,570 | 4,655 | 4,295 | 4,410 | -155 | -3.40% | 849,218 | 37.45억 |
| 2026-04-06 | 4,530 | 4,625 | 4,520 | 4,565 | 20 | +0.44% | 391,728 | 17.88억 |
| 2026-04-03 | 4,630 | 4,665 | 4,495 | 4,545 | -45 | -0.98% | 722,245 | 32.83억 |
| 2026-04-02 | 4,680 | 4,830 | 4,527 | 4,590 | -15 | -0.33% | 1,024,545 | 47.03억 |
| 2026-04-01 | 4,710 | 4,815 | 4,400 | 4,605 | -30 | -0.65% | 1,557,295 | 71.71억 |
| 2026-03-31 | 4,705 | 4,875 | 4,635 | 4,635 | -145 | -3.03% | 525,807 | 24.37억 |
| 2026-03-30 | 4,800 | 4,860 | 4,725 | 4,780 | -135 | -2.75% | 426,856 | 20.4억 |
| 2026-03-27 | 4,870 | 5,030 | 4,745 | 4,915 | — | — | 379,567 | 18.66억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)