신진에스엠
138070KOSDAQ1,493원+2 (+0.13%)전일 종가 2026-09-18
52주 위치
9112,28542%신고가 대비 -34.66%
- 시가총액
- 261억
- PER
- 20.45
- PBR
- 0.34
- EPS(TTM)
- 73원
- BPS
- 4,451원
- 배당수익률
- 2.01%
- 자사주비율
- 4.20%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -5.3% | +9.4% | -16.1% | -28.9% | -33.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,507 | 1,507 | 1,460 | 1,493 | 2 | +0.13% | 9,074 | 1,355만 |
| 2026-09-17 | 1,525 | 1,525 | 1,480 | 1,491 | -18 | -1.19% | 3,053 | 455만 |
| 2026-09-16 | 1,502 | 1,539 | 1,450 | 1,509 | 7 | +0.47% | 4,192 | 633만 |
| 2026-09-15 | 1,481 | 1,517 | 1,453 | 1,502 | 22 | +1.49% | 2,701 | 406만 |
| 2026-09-14 | 1,510 | 1,510 | 1,480 | 1,480 | -30 | -1.99% | 3,862 | 572만 |
| 2026-09-11 | 1,524 | 1,560 | 1,484 | 1,510 | -14 | -0.92% | 3,835 | 579만 |
| 2026-09-10 | 1,509 | 1,561 | 1,468 | 1,524 | 30 | +2.01% | 5,367 | 818만 |
| 2026-09-09 | 1,462 | 1,495 | 1,462 | 1,494 | -4 | -0.27% | 4,730 | 707만 |
| 2026-09-08 | 1,518 | 1,549 | 1,438 | 1,498 | -12 | -0.79% | 22,030 | 3,300만 |
| 2026-09-07 | 1,557 | 1,557 | 1,501 | 1,510 | -32 | -2.08% | 6,325 | 955만 |
| 2026-09-04 | 1,530 | 1,569 | 1,512 | 1,542 | 12 | +0.78% | 8,962 | 1,382만 |
| 2026-09-03 | 1,475 | 1,531 | 1,470 | 1,530 | 31 | +2.07% | 16,964 | 2,595만 |
| 2026-09-02 | 1,503 | 1,503 | 1,470 | 1,499 | -4 | -0.27% | 623 | 93만 |
| 2026-09-01 | 1,525 | 1,525 | 1,456 | 1,503 | -22 | -1.44% | 5,777 | 868만 |
| 2026-08-31 | 1,525 | 1,535 | 1,482 | 1,525 | 0 | 0.00% | 2,878 | 439만 |
| 2026-08-28 | 1,523 | 1,525 | 1,510 | 1,525 | 0 | 0.00% | 292 | 45만 |
| 2026-08-27 | 1,511 | 1,528 | 1,499 | 1,525 | 14 | +0.93% | 5,051 | 770만 |
| 2026-08-26 | 1,521 | 1,521 | 1,500 | 1,511 | -10 | -0.66% | 496 | 75만 |
| 2026-08-25 | 1,520 | 1,530 | 1,490 | 1,521 | 1 | +0.07% | 483 | 73만 |
| 2026-08-24 | 1,536 | 1,536 | 1,508 | 1,520 | -21 | -1.36% | 7,313 | 1,112만 |
| 2026-08-21 | 1,531 | 1,554 | 1,474 | 1,541 | 10 | +0.65% | 10,335 | 1,593만 |
| 2026-08-20 | 1,550 | 1,550 | 1,444 | 1,531 | -11 | -0.71% | 7,643 | 1,170만 |
| 2026-08-19 | 1,577 | 1,580 | 1,532 | 1,542 | -35 | -2.22% | 20,882 | 3,220만 |
| 2026-08-18 | 1,527 | 1,580 | 1,520 | 1,577 | 22 | +1.41% | 55,101 | 8,689만 |
| 2026-08-14 | 1,525 | 1,570 | 1,524 | 1,555 | 30 | +1.97% | 23,264 | 3,618만 |
| 2026-08-13 | 1,538 | 1,573 | 1,524 | 1,525 | -13 | -0.85% | 18,621 | 2,840만 |
| 2026-08-12 | 1,537 | 1,542 | 1,491 | 1,538 | 0 | 0.00% | 34,814 | 5,354만 |
| 2026-08-11 | 1,494 | 1,545 | 1,494 | 1,538 | 31 | +2.06% | 11,963 | 1,840만 |
| 2026-08-10 | 1,525 | 1,536 | 1,481 | 1,507 | -18 | -1.18% | 12,552 | 1,892만 |
| 2026-08-07 | 1,540 | 1,549 | 1,490 | 1,525 | -15 | -0.97% | 21,596 | 3,293만 |
| 2026-08-06 | 1,540 | 1,560 | 1,491 | 1,540 | -2 | -0.13% | 22,823 | 3,515만 |
| 2026-08-05 | 1,535 | 1,567 | 1,515 | 1,542 | 7 | +0.46% | 27,702 | 4,272만 |
| 2026-08-04 | 1,559 | 1,559 | 1,520 | 1,535 | -13 | -0.84% | 17,479 | 2,683만 |
| 2026-08-03 | 1,550 | 1,555 | 1,515 | 1,548 | 19 | +1.24% | 27,064 | 4,190만 |
| 2026-07-31 | 1,500 | 1,559 | 1,500 | 1,529 | 83 | +5.74% | 31,658 | 4,841만 |
| 2026-07-30 | 1,374 | 1,500 | 1,374 | 1,446 | 26 | +1.83% | 56,999 | 8,242만 |
| 2026-07-29 | 1,481 | 1,510 | 1,397 | 1,420 | -90 | -5.96% | 23,856 | 3,388만 |
| 2026-07-28 | 1,517 | 1,530 | 1,404 | 1,510 | -8 | -0.53% | 49,285 | 7,442만 |
| 2026-07-27 | 1,543 | 1,552 | 1,498 | 1,518 | -39 | -2.50% | 26,606 | 4,039만 |
| 2026-07-24 | 1,561 | 1,563 | 1,510 | 1,557 | -7 | -0.45% | 15,256 | 2,375만 |
| 2026-07-23 | 1,556 | 1,570 | 1,456 | 1,564 | 8 | +0.51% | 69,339 | 1.08억 |
| 2026-07-22 | 1,516 | 1,569 | 1,457 | 1,556 | 40 | +2.64% | 71,778 | 1.12억 |
| 2026-07-21 | 1,444 | 1,520 | 1,406 | 1,516 | 60 | +4.12% | 51,602 | 7,823만 |
| 2026-07-20 | 1,400 | 1,502 | 1,400 | 1,456 | -24 | -1.62% | 36,435 | 5,305만 |
| 2026-07-16 | 1,500 | 1,500 | 1,430 | 1,480 | -20 | -1.33% | 37,987 | 5,622만 |
| 2026-07-15 | 1,400 | 1,500 | 1,388 | 1,500 | 90 | +6.38% | 63,321 | 9,498만 |
| 2026-07-14 | 1,420 | 1,435 | 1,355 | 1,410 | -16 | -1.12% | 192,668 | 2.72억 |
| 2026-07-13 | 1,416 | 1,431 | 1,383 | 1,426 | 25 | +1.78% | 29,862 | 4,258만 |
| 2026-07-10 | 1,280 | 1,420 | 1,267 | 1,401 | 121 | +9.45% | 57,471 | 8,052만 |
| 2026-07-09 | 1,250 | 1,300 | 1,220 | 1,280 | 30 | +2.40% | 12,092 | 1,548만 |
| 2026-07-08 | 1,248 | 1,250 | 1,190 | 1,250 | 2 | +0.16% | 38,077 | 4,760만 |
| 2026-07-07 | 1,263 | 1,268 | 1,203 | 1,248 | -15 | -1.19% | 32,823 | 4,096만 |
| 2026-07-06 | 1,250 | 1,265 | 1,180 | 1,263 | 13 | +1.04% | 17,751 | 2,242만 |
| 2026-07-03 | 1,190 | 1,250 | 1,165 | 1,250 | 60 | +5.04% | 14,112 | 1,764만 |
| 2026-07-02 | 1,220 | 1,270 | 1,190 | 1,190 | -30 | -2.46% | 18,905 | 2,250만 |
| 2026-07-01 | 1,159 | 1,225 | 1,159 | 1,220 | 61 | +5.26% | 39,734 | 4,848만 |
| 2026-06-30 | 1,070 | 1,167 | 1,065 | 1,159 | 89 | +8.32% | 61,229 | 7,096만 |
| 2026-06-29 | 1,043 | 1,070 | 957 | 1,070 | 27 | +2.59% | 42,303 | 4,526만 |
| 2026-06-26 | 1,119 | 1,119 | 911 | 1,043 | -76 | -6.79% | 77,607 | 8,094만 |
| 2026-06-25 | 1,155 | 1,155 | 1,043 | 1,119 | -40 | -3.45% | 64,284 | 7,193만 |
| 2026-06-24 | 1,192 | 1,192 | 1,098 | 1,159 | -33 | -2.77% | 51,449 | 5,963만 |
| 2026-06-23 | 1,210 | 1,243 | 985 | 1,192 | -18 | -1.49% | 268,055 | 3.2억 |
| 2026-06-22 | 1,270 | 1,329 | 1,200 | 1,210 | -119 | -8.95% | 37,937 | 4,590만 |
| 2026-06-19 | 1,354 | 1,392 | 1,283 | 1,329 | -36 | -2.64% | 28,964 | 3,849만 |
| 2026-06-18 | 1,487 | 1,487 | 1,281 | 1,365 | -67 | -4.68% | 84,125 | 1.15억 |
| 2026-06-17 | 1,480 | 1,490 | 1,410 | 1,432 | -40 | -2.72% | 34,921 | 5,001만 |
| 2026-06-16 | 1,475 | 1,496 | 1,410 | 1,472 | 7 | +0.48% | 42,354 | 6,235만 |
| 2026-06-15 | 1,419 | 1,475 | 1,378 | 1,465 | 46 | +3.24% | 26,427 | 3,872만 |
| 2026-06-12 | 1,340 | 1,422 | 1,303 | 1,419 | 79 | +5.90% | 18,119 | 2,571만 |
| 2026-06-11 | 1,215 | 1,340 | 1,215 | 1,340 | 77 | +6.10% | 19,991 | 2,679만 |
| 2026-06-10 | 1,282 | 1,350 | 1,215 | 1,263 | -19 | -1.48% | 12,247 | 1,547만 |
| 2026-06-09 | 1,245 | 1,320 | 1,243 | 1,282 | 25 | +1.99% | 41,514 | 5,322만 |
| 2026-06-08 | 1,352 | 1,352 | 1,238 | 1,257 | -97 | -7.16% | 67,206 | 8,448만 |
| 2026-06-05 | 1,409 | 1,417 | 1,331 | 1,354 | -63 | -4.45% | 128,295 | 1.74억 |
| 2026-06-04 | 1,400 | 1,455 | 1,400 | 1,417 | -29 | -2.01% | 18,659 | 2,644만 |
| 2026-06-02 | 1,473 | 1,504 | 1,355 | 1,446 | -27 | -1.83% | 26,711 | 3,862만 |
| 2026-06-01 | 1,495 | 1,495 | 1,419 | 1,473 | 18 | +1.24% | 41,195 | 6,068만 |
| 2026-05-29 | 1,450 | 1,514 | 1,447 | 1,455 | -124 | -7.85% | 424,960 | 6.18억 |
| 2026-05-28 | 1,623 | 1,635 | 1,575 | 1,579 | -44 | -2.71% | 55,160 | 8,710만 |
| 2026-05-27 | 1,650 | 1,670 | 1,611 | 1,623 | -43 | -2.58% | 76,355 | 1.24억 |
| 2026-05-26 | 1,655 | 1,670 | 1,641 | 1,666 | -1 | -0.06% | 28,924 | 4,819만 |
| 2026-05-22 | 1,653 | 1,685 | 1,653 | 1,667 | -10 | -0.60% | 13,235 | 2,206만 |
| 2026-05-21 | 1,696 | 1,696 | 1,646 | 1,677 | 2 | +0.12% | 23,790 | 3,990만 |
| 2026-05-20 | 1,669 | 1,684 | 1,636 | 1,675 | -15 | -0.89% | 46,402 | 7,772만 |
| 2026-05-19 | 1,688 | 1,701 | 1,660 | 1,690 | -12 | -0.71% | 18,571 | 3,138만 |
| 2026-05-18 | 1,722 | 1,724 | 1,661 | 1,702 | -20 | -1.16% | 47,780 | 8,132만 |
| 2026-05-15 | 1,745 | 1,778 | 1,690 | 1,722 | -23 | -1.32% | 28,669 | 4,937만 |
| 2026-05-14 | 1,712 | 1,745 | 1,678 | 1,745 | 33 | +1.93% | 76,075 | 1.33억 |
| 2026-05-13 | 1,711 | 1,742 | 1,697 | 1,712 | 1 | +0.06% | 25,457 | 4,358만 |
| 2026-05-12 | 1,776 | 1,776 | 1,699 | 1,711 | -65 | -3.66% | 88,967 | 1.52억 |
| 2026-05-11 | 1,862 | 1,862 | 1,767 | 1,776 | -83 | -4.46% | 43,056 | 7,647만 |
| 2026-05-08 | 1,824 | 1,883 | 1,791 | 1,859 | 35 | +1.92% | 46,473 | 8,639만 |
| 2026-05-07 | 1,840 | 1,840 | 1,798 | 1,824 | -16 | -0.87% | 19,741 | 3,601만 |
| 2026-05-06 | 1,931 | 1,931 | 1,824 | 1,840 | -82 | -4.27% | 72,163 | 1.33억 |
| 2026-05-04 | 1,966 | 1,973 | 1,883 | 1,922 | -44 | -2.24% | 76,412 | 1.47억 |
| 2026-04-30 | 1,901 | 1,985 | 1,882 | 1,966 | 65 | +3.42% | 96,735 | 1.9억 |
| 2026-04-29 | 1,859 | 1,985 | 1,859 | 1,901 | 21 | +1.12% | 138,996 | 2.64억 |
| 2026-04-28 | 1,866 | 1,893 | 1,850 | 1,880 | 22 | +1.18% | 25,286 | 4,754만 |
| 2026-04-27 | 1,871 | 1,890 | 1,850 | 1,858 | -29 | -1.54% | 78,757 | 1.46억 |
| 2026-04-24 | 1,860 | 1,894 | 1,855 | 1,887 | 19 | +1.02% | 24,575 | 4,637만 |
| 2026-04-23 | 1,860 | 1,884 | 1,837 | 1,868 | -6 | -0.32% | 19,080 | 3,564만 |
| 2026-04-22 | 1,880 | 1,887 | 1,845 | 1,874 | -6 | -0.32% | 20,051 | 3,758만 |
| 2026-04-21 | 1,840 | 1,884 | 1,833 | 1,880 | 16 | +0.86% | 16,743 | 3,148만 |
| 2026-04-20 | 1,881 | 1,884 | 1,843 | 1,864 | -17 | -0.90% | 21,845 | 4,072만 |
| 2026-04-17 | 1,870 | 1,888 | 1,834 | 1,881 | 31 | +1.68% | 21,030 | 3,956만 |
| 2026-04-16 | 1,800 | 1,853 | 1,800 | 1,850 | 48 | +2.66% | 51,990 | 9,618만 |
| 2026-04-15 | 1,743 | 1,834 | 1,743 | 1,802 | 56 | +3.21% | 71,909 | 1.3억 |
| 2026-04-14 | 1,750 | 1,777 | 1,729 | 1,746 | 16 | +0.92% | 33,490 | 5,847만 |
| 2026-04-13 | 1,730 | 1,741 | 1,700 | 1,730 | -5 | -0.29% | 38,101 | 6,591만 |
| 2026-04-10 | 1,719 | 1,750 | 1,706 | 1,735 | 15 | +0.87% | 57,559 | 9,986만 |
| 2026-04-09 | 1,735 | 1,735 | 1,701 | 1,720 | -10 | -0.58% | 41,770 | 7,184만 |
| 2026-04-08 | 1,761 | 1,762 | 1,702 | 1,730 | 26 | +1.53% | 84,315 | 1.46억 |
| 2026-04-07 | 1,734 | 1,774 | 1,704 | 1,704 | -30 | -1.73% | 36,849 | 6,279만 |
| 2026-04-06 | 1,770 | 1,776 | 1,724 | 1,734 | -26 | -1.48% | 3,131 | 543만 |
| 2026-04-03 | 1,729 | 1,795 | 1,714 | 1,760 | 31 | +1.79% | 45,606 | 8,027만 |
| 2026-04-02 | 1,794 | 1,794 | 1,713 | 1,729 | -65 | -3.62% | 30,821 | 5,329만 |
| 2026-04-01 | 1,780 | 1,809 | 1,755 | 1,794 | 26 | +1.47% | 42,980 | 7,711만 |
| 2026-03-31 | 1,800 | 1,800 | 1,736 | 1,768 | -11 | -0.62% | 7,355 | 1,300만 |
| 2026-03-30 | 1,750 | 1,789 | 1,717 | 1,779 | 40 | +2.30% | 85,716 | 1.52억 |
| 2026-03-27 | 1,726 | 1,759 | 1,703 | 1,739 | — | — | 16,734 | 2,910만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)