SJM
123700KOSPI· 자동차 및 트레일러 제조업3,345원+5 (+0.15%)마감
52주 위치
2,9454,20032%신고가 대비 -20.36%
- 시가총액
- 522억
- PER
- 2.90
- PBR
- 0.21
- EPS(TTM)
- 1,153원
- BPS
- 15,965원
- 배당수익률
- 6.13%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -1.2% | +3.2% | -8.2% | -10.9% | -5.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 3,410 | 3,410 | 3,310 | 3,345 | 5 | +0.15% | 10,903 | 3,647만 |
| 2026-09-21 | 3,415 | 3,415 | 3,330 | 3,340 | -55 | -1.62% | 5,877 | 1,963만 |
| 2026-09-18 | 3,420 | 3,420 | 3,355 | 3,395 | -25 | -0.73% | 16,954 | 5,756만 |
| 2026-09-17 | 3,420 | 3,420 | 3,360 | 3,420 | 10 | +0.29% | 7,588 | 2,595만 |
| 2026-09-16 | 3,440 | 3,440 | 3,325 | 3,410 | 20 | +0.59% | 16,577 | 5,653만 |
| 2026-09-15 | 3,400 | 3,420 | 3,370 | 3,390 | -35 | -1.02% | 9,752 | 3,306만 |
| 2026-09-14 | 3,430 | 3,430 | 3,390 | 3,425 | -5 | -0.15% | 4,643 | 1,590만 |
| 2026-09-11 | 3,435 | 3,435 | 3,370 | 3,430 | -5 | -0.15% | 4,791 | 1,643만 |
| 2026-09-10 | 3,420 | 3,435 | 3,360 | 3,435 | 0 | 0.00% | 6,433 | 2,210만 |
| 2026-09-09 | 3,435 | 3,450 | 3,420 | 3,435 | 0 | 0.00% | 774 | 266만 |
| 2026-09-08 | 3,405 | 3,435 | 3,380 | 3,435 | -5 | -0.15% | 9,820 | 3,373만 |
| 2026-09-07 | 3,405 | 3,465 | 3,405 | 3,440 | 5 | +0.15% | 693 | 238만 |
| 2026-09-04 | 3,380 | 3,455 | 3,380 | 3,435 | 60 | +1.78% | 3,206 | 1,101만 |
| 2026-09-03 | 3,395 | 3,460 | 3,360 | 3,375 | -25 | -0.74% | 4,461 | 1,506만 |
| 2026-09-02 | 3,345 | 3,465 | 3,345 | 3,400 | 10 | +0.29% | 3,617 | 1,230만 |
| 2026-09-01 | 3,370 | 3,420 | 3,365 | 3,390 | -30 | -0.88% | 7,266 | 2,463만 |
| 2026-08-31 | 3,435 | 3,435 | 3,380 | 3,420 | -15 | -0.44% | 4,430 | 1,515만 |
| 2026-08-28 | 3,405 | 3,455 | 3,370 | 3,435 | 35 | +1.03% | 8,493 | 2,917만 |
| 2026-08-27 | 3,415 | 3,415 | 3,365 | 3,400 | -5 | -0.15% | 4,350 | 1,479만 |
| 2026-08-26 | 3,395 | 3,410 | 3,340 | 3,405 | 10 | +0.29% | 28,732 | 9,783만 |
| 2026-08-25 | 3,410 | 3,410 | 3,310 | 3,395 | -25 | -0.73% | 4,779 | 1,622만 |
| 2026-08-24 | 3,385 | 3,420 | 3,325 | 3,420 | 35 | +1.03% | 11,627 | 3,976만 |
| 2026-08-21 | 3,445 | 3,445 | 3,305 | 3,385 | -60 | -1.74% | 25,000 | 8,463만 |
| 2026-08-20 | 3,400 | 3,445 | 3,330 | 3,445 | 45 | +1.32% | 11,486 | 3,957만 |
| 2026-08-19 | 3,480 | 3,550 | 3,360 | 3,400 | -80 | -2.30% | 15,464 | 5,258만 |
| 2026-08-18 | 3,450 | 3,495 | 3,420 | 3,480 | 30 | +0.87% | 9,302 | 3,237만 |
| 2026-08-14 | 3,405 | 3,455 | 3,400 | 3,450 | 30 | +0.88% | 10,562 | 3,644만 |
| 2026-08-13 | 3,445 | 3,450 | 3,395 | 3,420 | -45 | -1.30% | 5,609 | 1,918만 |
| 2026-08-12 | 3,500 | 3,500 | 3,435 | 3,465 | -15 | -0.43% | 9,361 | 3,244만 |
| 2026-08-11 | 3,450 | 3,500 | 3,425 | 3,480 | 5 | +0.14% | 22,091 | 7,688만 |
| 2026-08-10 | 3,410 | 3,475 | 3,410 | 3,475 | 35 | +1.02% | 9,862 | 3,427만 |
| 2026-08-07 | 3,380 | 3,455 | 3,380 | 3,440 | 35 | +1.03% | 24,092 | 8,288만 |
| 2026-08-06 | 3,415 | 3,440 | 3,350 | 3,405 | -10 | -0.29% | 16,631 | 5,663만 |
| 2026-08-05 | 3,355 | 3,420 | 3,355 | 3,415 | 70 | +2.09% | 11,795 | 4,028만 |
| 2026-08-04 | 3,325 | 3,350 | 3,310 | 3,345 | 45 | +1.36% | 5,533 | 1,851만 |
| 2026-08-03 | 3,230 | 3,330 | 3,230 | 3,300 | 15 | +0.46% | 14,098 | 4,652만 |
| 2026-07-31 | 3,255 | 3,290 | 3,205 | 3,285 | 60 | +1.86% | 15,404 | 5,060만 |
| 2026-07-30 | 3,170 | 3,265 | 3,130 | 3,225 | 55 | +1.74% | 19,033 | 6,138만 |
| 2026-07-29 | 3,290 | 3,315 | 3,120 | 3,170 | -120 | -3.65% | 51,214 | 1.62억 |
| 2026-07-28 | 3,400 | 3,400 | 3,225 | 3,290 | -105 | -3.09% | 35,172 | 1.16억 |
| 2026-07-27 | 3,360 | 3,420 | 3,320 | 3,395 | 35 | +1.04% | 8,331 | 2,828만 |
| 2026-07-24 | 3,400 | 3,410 | 3,210 | 3,360 | -40 | -1.18% | 19,024 | 6,392만 |
| 2026-07-23 | 3,365 | 3,415 | 3,315 | 3,400 | 35 | +1.04% | 8,601 | 2,924만 |
| 2026-07-22 | 3,365 | 3,410 | 3,305 | 3,365 | 0 | 0.00% | 25,556 | 8,600만 |
| 2026-07-21 | 3,305 | 3,375 | 3,220 | 3,365 | 60 | +1.82% | 12,015 | 4,043만 |
| 2026-07-20 | 3,290 | 3,350 | 3,245 | 3,305 | -75 | -2.22% | 32,919 | 1.09억 |
| 2026-07-16 | 3,380 | 3,390 | 3,310 | 3,380 | 0 | 0.00% | 14,959 | 5,056만 |
| 2026-07-15 | 3,300 | 3,380 | 3,250 | 3,380 | 85 | +2.58% | 11,554 | 3,905만 |
| 2026-07-14 | 3,255 | 3,320 | 3,230 | 3,295 | 15 | +0.46% | 99,451 | 3.28억 |
| 2026-07-13 | 3,355 | 3,370 | 3,230 | 3,280 | -65 | -1.94% | 13,418 | 4,401만 |
| 2026-07-10 | 3,200 | 3,360 | 3,200 | 3,345 | 60 | +1.83% | 20,725 | 6,933만 |
| 2026-07-09 | 3,295 | 3,310 | 3,200 | 3,285 | 0 | 0.00% | 25,152 | 8,262만 |
| 2026-07-08 | 3,300 | 3,340 | 3,220 | 3,285 | -15 | -0.45% | 27,494 | 9,032만 |
| 2026-07-07 | 3,310 | 3,320 | 3,250 | 3,300 | 0 | 0.00% | 13,985 | 4,615만 |
| 2026-07-06 | 3,280 | 3,300 | 3,230 | 3,300 | 20 | +0.61% | 19,081 | 6,297만 |
| 2026-07-03 | 3,220 | 3,285 | 3,180 | 3,280 | 65 | +2.02% | 24,064 | 7,893만 |
| 2026-07-02 | 3,220 | 3,265 | 3,160 | 3,215 | -5 | -0.16% | 16,558 | 5,323만 |
| 2026-07-01 | 3,150 | 3,250 | 3,140 | 3,220 | 55 | +1.74% | 36,258 | 1.17억 |
| 2026-06-30 | 3,140 | 3,170 | 3,125 | 3,165 | 0 | 0.00% | 10,420 | 3,298만 |
| 2026-06-29 | 3,005 | 3,170 | 2,980 | 3,165 | 160 | +5.32% | 21,648 | 6,852만 |
| 2026-06-26 | 3,060 | 3,080 | 2,945 | 3,005 | -80 | -2.59% | 65,871 | 1.98억 |
| 2026-06-25 | 3,065 | 3,105 | 3,010 | 3,085 | 35 | +1.15% | 20,995 | 6,477만 |
| 2026-06-24 | 3,130 | 3,175 | 2,985 | 3,050 | -70 | -2.24% | 38,894 | 1.19억 |
| 2026-06-23 | 3,245 | 3,245 | 3,065 | 3,120 | -120 | -3.70% | 31,835 | 9,933만 |
| 2026-06-22 | 3,280 | 3,300 | 3,200 | 3,240 | -45 | -1.37% | 7,659 | 2,482만 |
| 2026-06-19 | 3,350 | 3,350 | 3,225 | 3,285 | -60 | -1.79% | 10,461 | 3,436만 |
| 2026-06-18 | 3,320 | 3,345 | 3,295 | 3,345 | -45 | -1.33% | 6,806 | 2,277만 |
| 2026-06-17 | 3,380 | 3,390 | 3,315 | 3,390 | 25 | +0.74% | 3,587 | 1,216만 |
| 2026-06-16 | 3,355 | 3,425 | 3,285 | 3,365 | 15 | +0.45% | 16,581 | 5,580만 |
| 2026-06-15 | 3,310 | 3,400 | 3,235 | 3,350 | 95 | +2.92% | 27,229 | 9,122만 |
| 2026-06-12 | 3,250 | 3,325 | 3,250 | 3,255 | 10 | +0.31% | 49,799 | 1.62억 |
| 2026-06-11 | 3,225 | 3,325 | 3,185 | 3,245 | 25 | +0.78% | 16,840 | 5,465만 |
| 2026-06-10 | 3,225 | 3,255 | 3,165 | 3,220 | -30 | -0.92% | 10,706 | 3,447만 |
| 2026-06-09 | 3,160 | 3,270 | 3,145 | 3,250 | 110 | +3.50% | 28,832 | 9,370만 |
| 2026-06-08 | 3,125 | 3,205 | 3,095 | 3,140 | -50 | -1.57% | 28,403 | 8,919만 |
| 2026-06-05 | 3,350 | 3,400 | 3,175 | 3,190 | -160 | -4.78% | 36,942 | 1.18억 |
| 2026-06-04 | 3,310 | 3,380 | 3,255 | 3,350 | 40 | +1.21% | 23,724 | 7,948만 |
| 2026-06-02 | 3,495 | 3,525 | 3,150 | 3,310 | -90 | -2.65% | 39,644 | 1.31억 |
| 2026-06-01 | 3,510 | 3,550 | 3,310 | 3,400 | -105 | -3.00% | 44,242 | 1.5억 |
| 2026-05-29 | 3,595 | 3,595 | 3,450 | 3,505 | -90 | -2.50% | 31,343 | 1.1억 |
| 2026-05-28 | 3,570 | 3,625 | 3,480 | 3,595 | 25 | +0.70% | 59,419 | 2.14억 |
| 2026-05-27 | 3,735 | 3,735 | 3,550 | 3,570 | -130 | -3.51% | 39,009 | 1.39억 |
| 2026-05-26 | 3,700 | 3,745 | 3,645 | 3,700 | 15 | +0.41% | 55,022 | 2.04억 |
| 2026-05-22 | 3,625 | 3,685 | 3,625 | 3,685 | 60 | +1.66% | 7,539 | 2,778만 |
| 2026-05-21 | 3,630 | 3,660 | 3,580 | 3,625 | 15 | +0.42% | 32,352 | 1.17억 |
| 2026-05-20 | 3,710 | 3,710 | 3,590 | 3,610 | -90 | -2.43% | 44,560 | 1.61억 |
| 2026-05-19 | 3,710 | 3,735 | 3,615 | 3,700 | 0 | 0.00% | 21,177 | 7,835만 |
| 2026-05-18 | 3,720 | 3,730 | 3,600 | 3,700 | -15 | -0.40% | 59,764 | 2.21억 |
| 2026-05-15 | 3,705 | 3,760 | 3,685 | 3,715 | -25 | -0.67% | 22,402 | 8,322만 |
| 2026-05-14 | 3,700 | 3,765 | 3,600 | 3,740 | 75 | +2.05% | 107,079 | 4억 |
| 2026-05-13 | 3,720 | 3,765 | 3,660 | 3,665 | -50 | -1.35% | 21,547 | 7,897만 |
| 2026-05-12 | 3,790 | 3,795 | 3,675 | 3,715 | -75 | -1.98% | 41,053 | 1.53억 |
| 2026-05-11 | 3,805 | 3,900 | 3,760 | 3,790 | 5 | +0.13% | 46,754 | 1.77억 |
| 2026-05-08 | 3,705 | 3,805 | 3,705 | 3,785 | 35 | +0.93% | 40,271 | 1.52억 |
| 2026-05-07 | 3,795 | 3,810 | 3,740 | 3,750 | -80 | -2.09% | 28,925 | 1.08억 |
| 2026-05-06 | 3,835 | 3,870 | 3,750 | 3,830 | 0 | 0.00% | 80,570 | 3.09억 |
| 2026-05-04 | 3,835 | 3,905 | 3,815 | 3,830 | -5 | -0.13% | 28,426 | 1.09억 |
| 2026-04-30 | 3,895 | 3,895 | 3,815 | 3,835 | -65 | -1.67% | 17,980 | 6,895만 |
| 2026-04-29 | 3,875 | 3,935 | 3,825 | 3,900 | -5 | -0.13% | 27,234 | 1.06억 |
| 2026-04-28 | 3,895 | 3,930 | 3,835 | 3,905 | 10 | +0.26% | 44,159 | 1.72억 |
| 2026-04-27 | 3,815 | 4,015 | 3,760 | 3,895 | 95 | +2.50% | 164,802 | 6.42억 |
| 2026-04-24 | 3,670 | 3,820 | 3,670 | 3,800 | 105 | +2.84% | 41,884 | 1.59억 |
| 2026-04-23 | 3,725 | 3,750 | 3,670 | 3,695 | -30 | -0.81% | 13,708 | 5,065만 |
| 2026-04-22 | 3,720 | 3,730 | 3,655 | 3,725 | 10 | +0.27% | 20,498 | 7,636만 |
| 2026-04-21 | 3,715 | 3,725 | 3,680 | 3,715 | 10 | +0.27% | 65,977 | 2.45억 |
| 2026-04-20 | 3,730 | 3,730 | 3,690 | 3,705 | -25 | -0.67% | 15,912 | 5,895만 |
| 2026-04-17 | 3,710 | 3,730 | 3,700 | 3,730 | 20 | +0.54% | 9,429 | 3,517만 |
| 2026-04-16 | 3,680 | 3,730 | 3,660 | 3,710 | -5 | -0.13% | 13,495 | 5,007만 |
| 2026-04-15 | 3,680 | 3,730 | 3,680 | 3,715 | 45 | +1.23% | 25,716 | 9,553만 |
| 2026-04-14 | 3,665 | 3,700 | 3,665 | 3,670 | 10 | +0.27% | 28,240 | 1.04억 |
| 2026-04-13 | 3,635 | 3,680 | 3,590 | 3,660 | 25 | +0.69% | 49,723 | 1.82억 |
| 2026-04-10 | 3,595 | 3,635 | 3,565 | 3,635 | 45 | +1.25% | 22,403 | 8,143만 |
| 2026-04-09 | 3,580 | 3,600 | 3,570 | 3,590 | -15 | -0.42% | 38,885 | 1.4억 |
| 2026-04-08 | 3,580 | 3,615 | 3,550 | 3,605 | 80 | +2.27% | 20,112 | 7,250만 |
| 2026-04-07 | 3,575 | 3,575 | 3,515 | 3,525 | -25 | -0.70% | 12,386 | 4,366만 |
| 2026-04-06 | 3,575 | 3,575 | 3,520 | 3,550 | -25 | -0.70% | 13,261 | 4,708만 |
| 2026-04-03 | 3,575 | 3,575 | 3,545 | 3,575 | 55 | +1.56% | 15,740 | 5,627만 |
| 2026-04-02 | 3,595 | 3,600 | 3,510 | 3,520 | -100 | -2.76% | 58,309 | 2.05억 |
| 2026-04-01 | 3,505 | 3,630 | 3,500 | 3,620 | 130 | +3.72% | 67,225 | 2.43억 |
| 2026-03-31 | 3,505 | 3,510 | 3,435 | 3,490 | — | — | 68,778 | 2.4억 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)