삼기
122350KOSDAQ1,621원0 (0.00%)전일 종가 2026-09-18
52주 위치
8362,34552%신고가 대비 -30.87%
- 시가총액
- 621억
- PBR
- 0.64
- BPS
- 2,538원
- 자사주비율
- 0.99%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +4.4% | +63.6% | +8.3% | +28.3% | +17.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,647 | 1,668 | 1,583 | 1,621 | 0 | 0.00% | 502,667 | 8.15억 |
| 2026-09-17 | 1,629 | 1,657 | 1,615 | 1,621 | -7 | -0.43% | 282,359 | 4.58억 |
| 2026-09-16 | 1,712 | 1,712 | 1,620 | 1,628 | -67 | -3.95% | 376,917 | 6.14억 |
| 2026-09-15 | 1,632 | 1,724 | 1,632 | 1,695 | 9 | +0.53% | 440,412 | 7.46억 |
| 2026-09-14 | 1,685 | 1,740 | 1,666 | 1,686 | -29 | -1.69% | 652,610 | 11억 |
| 2026-09-11 | 1,699 | 1,738 | 1,674 | 1,715 | 10 | +0.59% | 494,920 | 8.49억 |
| 2026-09-10 | 1,672 | 1,708 | 1,620 | 1,705 | 35 | +2.10% | 553,693 | 9.44억 |
| 2026-09-09 | 1,697 | 1,734 | 1,660 | 1,670 | -39 | -2.28% | 509,519 | 8.51억 |
| 2026-09-08 | 1,740 | 1,745 | 1,707 | 1,709 | -33 | -1.89% | 539,962 | 9.23억 |
| 2026-09-07 | 1,740 | 1,799 | 1,689 | 1,742 | 12 | +0.69% | 1,062,243 | 18.5억 |
| 2026-09-04 | 1,660 | 1,785 | 1,660 | 1,730 | 81 | +4.91% | 2,047,022 | 35.41억 |
| 2026-09-03 | 1,638 | 1,850 | 1,610 | 1,649 | 12 | +0.73% | 4,299,048 | 70.89억 |
| 2026-09-02 | 1,671 | 1,680 | 1,600 | 1,637 | -51 | -3.02% | 440,150 | 7.21억 |
| 2026-09-01 | 1,661 | 1,706 | 1,617 | 1,688 | 29 | +1.75% | 1,002,267 | 16.92억 |
| 2026-08-31 | 1,658 | 1,685 | 1,603 | 1,659 | -1 | -0.06% | 747,541 | 12.4억 |
| 2026-08-28 | 1,570 | 1,674 | 1,544 | 1,660 | 118 | +7.65% | 1,818,265 | 30.18억 |
| 2026-08-27 | 1,527 | 1,555 | 1,504 | 1,542 | 15 | +0.98% | 496,277 | 7.65억 |
| 2026-08-26 | 1,523 | 1,550 | 1,488 | 1,527 | -20 | -1.29% | 571,232 | 8.72억 |
| 2026-08-25 | 1,520 | 1,555 | 1,460 | 1,547 | 67 | +4.53% | 540,169 | 8.36억 |
| 2026-08-24 | 1,473 | 1,528 | 1,458 | 1,480 | 7 | +0.48% | 573,794 | 8.49억 |
| 2026-08-21 | 1,526 | 1,549 | 1,462 | 1,473 | -50 | -3.28% | 774,335 | 11.41억 |
| 2026-08-20 | 1,580 | 1,580 | 1,523 | 1,523 | -26 | -1.68% | 739,390 | 11.26억 |
| 2026-08-19 | 1,532 | 1,687 | 1,501 | 1,549 | -4 | -0.26% | 1,813,475 | 28.09억 |
| 2026-08-18 | 1,681 | 1,681 | 1,549 | 1,553 | -114 | -6.84% | 1,799,994 | 27.95억 |
| 2026-08-14 | 1,609 | 1,845 | 1,605 | 1,667 | 58 | +3.60% | 12,014,963 | 200억 |
| 2026-08-13 | 1,544 | 1,884 | 1,501 | 1,609 | 65 | +4.21% | 11,399,567 | 183억 |
| 2026-08-12 | 1,542 | 1,585 | 1,491 | 1,544 | 3 | +0.19% | 1,225,399 | 18.92억 |
| 2026-08-11 | 1,512 | 1,605 | 1,477 | 1,541 | 38 | +2.53% | 2,139,006 | 32.96억 |
| 2026-08-10 | 1,525 | 1,530 | 1,481 | 1,503 | 11 | +0.74% | 1,020,146 | 15.33억 |
| 2026-08-07 | 1,534 | 1,610 | 1,463 | 1,492 | -42 | -2.74% | 2,497,255 | 37.26억 |
| 2026-08-06 | 1,576 | 1,650 | 1,486 | 1,534 | -60 | -3.76% | 4,536,735 | 69.59억 |
| 2026-08-05 | 1,700 | 1,858 | 1,578 | 1,594 | -70 | -4.21% | 16,197,307 | 258억 |
| 2026-08-04 | 1,280 | 1,664 | 1,220 | 1,664 | 384 | +30.00% | 7,070,748 | 118억 |
| 2026-08-03 | 1,290 | 1,338 | 1,251 | 1,280 | 12 | +0.95% | 1,112,322 | 14.24억 |
| 2026-07-31 | 1,286 | 1,388 | 1,264 | 1,268 | 32 | +2.59% | 1,532,248 | 19.43억 |
| 2026-07-30 | 1,302 | 1,422 | 1,190 | 1,236 | -121 | -8.92% | 1,403,295 | 17.34억 |
| 2026-07-29 | 1,521 | 1,599 | 1,306 | 1,357 | -139 | -9.29% | 1,835,083 | 24.9억 |
| 2026-07-28 | 1,570 | 1,574 | 1,460 | 1,496 | -125 | -7.71% | 1,402,951 | 20.99억 |
| 2026-07-27 | 1,650 | 1,710 | 1,570 | 1,621 | -29 | -1.76% | 1,416,347 | 22.96억 |
| 2026-07-24 | 1,867 | 1,867 | 1,636 | 1,650 | -224 | -11.95% | 2,178,280 | 35.94억 |
| 2026-07-23 | 1,890 | 1,955 | 1,850 | 1,874 | 12 | +0.64% | 2,153,948 | 40.36억 |
| 2026-07-22 | 1,935 | 2,150 | 1,851 | 1,862 | -17 | -0.90% | 4,926,824 | 91.74억 |
| 2026-07-21 | 2,045 | 2,100 | 1,863 | 1,879 | -83 | -4.23% | 4,961,655 | 93.23억 |
| 2026-07-20 | 1,895 | 2,150 | 1,675 | 1,962 | 47 | +2.45% | 10,303,309 | 202억 |
| 2026-07-16 | 1,900 | 2,250 | 1,900 | 1,915 | 15 | +0.79% | 14,918,786 | 286억 |
| 2026-07-15 | 1,868 | 1,955 | 1,777 | 1,900 | 40 | +2.15% | 3,464,259 | 65.82억 |
| 2026-07-14 | 1,980 | 2,000 | 1,688 | 1,860 | 20 | +1.09% | 3,584,782 | 66.68억 |
| 2026-07-13 | 1,795 | 2,030 | 1,757 | 1,840 | 30 | +1.66% | 8,156,179 | 150억 |
| 2026-07-10 | 1,643 | 2,010 | 1,566 | 1,810 | 160 | +9.70% | 15,242,748 | 276억 |
| 2026-07-09 | 1,780 | 1,867 | 1,607 | 1,650 | -130 | -7.30% | 3,017,380 | 49.79억 |
| 2026-07-08 | 1,830 | 2,065 | 1,765 | 1,780 | -118 | -6.22% | 5,033,424 | 89.59억 |
| 2026-07-07 | 1,740 | 2,215 | 1,725 | 1,898 | 32 | +1.71% | 16,477,751 | 313억 |
| 2026-07-06 | 1,720 | 2,200 | 1,510 | 1,866 | 65 | +3.61% | 25,997,407 | 485억 |
| 2026-07-03 | 2,345 | 2,345 | 1,790 | 1,801 | -3 | -0.17% | 22,162,799 | 399억 |
| 2026-07-02 | 1,375 | 1,804 | 1,288 | 1,804 | 416 | +29.97% | 4,198,686 | 75.74억 |
| 2026-07-01 | 1,500 | 1,634 | 1,353 | 1,388 | -162 | -10.45% | 4,723,018 | 65.56억 |
| 2026-06-30 | 1,851 | 1,888 | 1,544 | 1,550 | -357 | -18.72% | 6,832,949 | 106억 |
| 2026-06-29 | 1,969 | 2,200 | 1,663 | 1,907 | 73 | +3.98% | 38,923,820 | 742억 |
| 2026-06-26 | 1,834 | 1,834 | 1,834 | 1,834 | 423 | +29.98% | 3,061,714 | 56.15억 |
| 2026-06-25 | 1,411 | 1,411 | 1,411 | 1,411 | 325 | +29.93% | 279,548 | 3.94억 |
| 2026-06-24 | 1,000 | 1,086 | 985 | 1,086 | 250 | +29.90% | 965,852 | 10.49억 |
| 2026-06-23 | 915 | 943 | 836 | 836 | -79 | -8.63% | 382,858 | 3.2억 |
| 2026-06-22 | 989 | 1,001 | 912 | 915 | -47 | -4.89% | 206,094 | 1.89억 |
| 2026-06-19 | 990 | 999 | 941 | 962 | -29 | -2.93% | 179,132 | 1.72억 |
| 2026-06-18 | 1,029 | 1,049 | 988 | 991 | -38 | -3.69% | 90,848 | 9,003만 |
| 2026-06-17 | 1,004 | 1,042 | 1,003 | 1,029 | 4 | +0.39% | 108,820 | 1.12억 |
| 2026-06-16 | 1,031 | 1,031 | 958 | 1,025 | 5 | +0.49% | 64,115 | 6,572만 |
| 2026-06-15 | 1,049 | 1,049 | 1,005 | 1,020 | 5 | +0.49% | 114,081 | 1.16억 |
| 2026-06-12 | 993 | 1,049 | 993 | 1,015 | 11 | +1.10% | 124,240 | 1.26억 |
| 2026-06-11 | 976 | 1,023 | 935 | 1,004 | 23 | +2.34% | 96,970 | 9,736만 |
| 2026-06-10 | 997 | 1,018 | 933 | 981 | -19 | -1.90% | 73 | 7만 |
| 2026-06-09 | 919 | 1,011 | 913 | 1,000 | 60 | +6.38% | 156,218 | 1.56억 |
| 2026-06-08 | 990 | 1,029 | 929 | 940 | -93 | -9.00% | 277,897 | 2.61억 |
| 2026-06-05 | 1,030 | 1,040 | 983 | 1,033 | 3 | +0.29% | 171,559 | 1.77억 |
| 2026-06-04 | 1,010 | 1,060 | 1,010 | 1,030 | -9 | -0.87% | 93,677 | 9,649만 |
| 2026-06-02 | 1,025 | 1,039 | 981 | 1,039 | 0 | 0.00% | 328,127 | 3.41억 |
| 2026-06-01 | 1,130 | 1,131 | 1,025 | 1,039 | -90 | -7.97% | 352,888 | 3.67억 |
| 2026-05-29 | 1,162 | 1,190 | 1,068 | 1,129 | -33 | -2.84% | 278,363 | 3.14억 |
| 2026-05-28 | 1,181 | 1,209 | 1,090 | 1,162 | -19 | -1.61% | 191,115 | 2.22억 |
| 2026-05-27 | 1,240 | 1,249 | 1,162 | 1,181 | -59 | -4.76% | 283,325 | 3.35억 |
| 2026-05-26 | 1,258 | 1,334 | 1,230 | 1,240 | -18 | -1.43% | 241,933 | 3억 |
| 2026-05-22 | 1,226 | 1,264 | 1,201 | 1,258 | 32 | +2.61% | 121,202 | 1.52억 |
| 2026-05-21 | 1,193 | 1,243 | 1,193 | 1,226 | 33 | +2.77% | 97,382 | 1.19억 |
| 2026-05-20 | 1,261 | 1,262 | 1,170 | 1,193 | -68 | -5.39% | 189,360 | 2.26억 |
| 2026-05-19 | 1,264 | 1,300 | 1,229 | 1,261 | -14 | -1.10% | 94,773 | 1.2억 |
| 2026-05-18 | 1,262 | 1,310 | 1,226 | 1,275 | -26 | -2.00% | 270,045 | 3.44억 |
| 2026-05-15 | 1,340 | 1,398 | 1,291 | 1,301 | -39 | -2.91% | 196,799 | 2.56억 |
| 2026-05-14 | 1,370 | 1,399 | 1,314 | 1,340 | -30 | -2.19% | 173,928 | 2.33억 |
| 2026-05-13 | 1,310 | 1,425 | 1,290 | 1,370 | 42 | +3.16% | 438,352 | 6.01억 |
| 2026-05-12 | 1,371 | 1,423 | 1,308 | 1,328 | -43 | -3.14% | 319,274 | 4.24억 |
| 2026-05-11 | 1,426 | 1,439 | 1,370 | 1,371 | -55 | -3.86% | 334,241 | 4.58억 |
| 2026-05-08 | 1,427 | 1,454 | 1,405 | 1,426 | -1 | -0.07% | 200,423 | 2.86억 |
| 2026-05-07 | 1,473 | 1,494 | 1,426 | 1,427 | -46 | -3.12% | 256,355 | 3.66억 |
| 2026-05-06 | 1,515 | 1,525 | 1,462 | 1,473 | -35 | -2.32% | 298,932 | 4.4억 |
| 2026-05-04 | 1,514 | 1,548 | 1,502 | 1,508 | 2 | +0.13% | 186,587 | 2.81억 |
| 2026-04-30 | 1,545 | 1,562 | 1,502 | 1,506 | -39 | -2.52% | 220,639 | 3.32억 |
| 2026-04-29 | 1,543 | 1,551 | 1,505 | 1,545 | 2 | +0.13% | 190,439 | 2.94억 |
| 2026-04-28 | 1,527 | 1,568 | 1,516 | 1,543 | 16 | +1.05% | 266,919 | 4.12억 |
| 2026-04-27 | 1,512 | 1,568 | 1,512 | 1,527 | 15 | +0.99% | 256,577 | 3.92억 |
| 2026-04-24 | 1,514 | 1,548 | 1,489 | 1,512 | -4 | -0.26% | 227,772 | 3.44억 |
| 2026-04-23 | 1,550 | 1,558 | 1,488 | 1,516 | -33 | -2.13% | 311,430 | 4.72억 |
| 2026-04-22 | 1,575 | 1,600 | 1,460 | 1,549 | -26 | -1.65% | 481,024 | 7.45억 |
| 2026-04-21 | 1,544 | 1,698 | 1,500 | 1,575 | 62 | +4.10% | 3,828,812 | 60.3억 |
| 2026-04-20 | 1,531 | 1,540 | 1,495 | 1,513 | -2 | -0.13% | 90,505 | 1.37억 |
| 2026-04-17 | 1,517 | 1,531 | 1,499 | 1,515 | -13 | -0.85% | 135,894 | 2.06억 |
| 2026-04-16 | 1,516 | 1,550 | 1,516 | 1,528 | 13 | +0.86% | 168,162 | 2.57억 |
| 2026-04-15 | 1,523 | 1,549 | 1,497 | 1,515 | -5 | -0.33% | 174,172 | 2.64억 |
| 2026-04-14 | 1,480 | 1,533 | 1,459 | 1,520 | 65 | +4.47% | 141,260 | 2.15억 |
| 2026-04-13 | 1,476 | 1,483 | 1,445 | 1,455 | -21 | -1.42% | 82,479 | 1.2억 |
| 2026-04-10 | 1,445 | 1,485 | 1,443 | 1,476 | 39 | +2.71% | 111,761 | 1.65억 |
| 2026-04-09 | 1,501 | 1,501 | 1,430 | 1,437 | -52 | -3.49% | 107,969 | 1.55억 |
| 2026-04-08 | 1,422 | 1,489 | 1,422 | 1,489 | 88 | +6.28% | 160,458 | 2.39억 |
| 2026-04-07 | 1,406 | 1,443 | 1,398 | 1,401 | -5 | -0.36% | 112,966 | 1.58억 |
| 2026-04-06 | 1,416 | 1,449 | 1,392 | 1,406 | -10 | -0.71% | 69,022 | 9,704만 |
| 2026-04-03 | 1,393 | 1,450 | 1,393 | 1,416 | 23 | +1.65% | 132,084 | 1.87억 |
| 2026-04-02 | 1,536 | 1,536 | 1,383 | 1,393 | -99 | -6.64% | 201,508 | 2.81억 |
| 2026-04-01 | 1,448 | 1,499 | 1,441 | 1,492 | 62 | +4.34% | 146,877 | 2.19억 |
| 2026-03-31 | 1,473 | 1,507 | 1,420 | 1,430 | -43 | -2.92% | 127,851 | 1.83억 |
| 2026-03-30 | 1,485 | 1,497 | 1,420 | 1,473 | -26 | -1.73% | 125,862 | 1.85억 |
| 2026-03-27 | 1,510 | 1,510 | 1,451 | 1,499 | — | — | 140,770 | 2.11억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)