서플러스글로벌
140070KOSDAQ· 도매 및 상품 중개업2,155원+80 (+3.86%)지연장중 · 갱신 대기
52주 위치
1,2132,73062%신고가 대비 -21.06%
- 시가총액
- 797억
- PBR
- 0.47
- EPS(TTM)
- -631원
- BPS
- 4,614원
- 자사주비율
- 6.73%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +12.5% | +20.6% | +8.6% | -0.2% | -16.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 2,080 | 2,250 | 2,065 | 2,155 | 80 | +3.86% | 175,184 | 3.78억 |
| 2026-09-17 | 1,999 | 2,085 | 1,990 | 2,075 | 65 | +3.23% | 77,159 | 1.6억 |
| 2026-09-16 | 2,010 | 2,015 | 1,943 | 2,010 | 5 | +0.25% | 56,765 | 1.14억 |
| 2026-09-15 | 2,030 | 2,030 | 1,980 | 2,005 | -35 | -1.72% | 40,830 | 8,186만 |
| 2026-09-14 | 2,055 | 2,085 | 1,998 | 2,040 | -35 | -1.69% | 39,753 | 8,110만 |
| 2026-09-11 | 2,010 | 2,075 | 1,996 | 2,075 | 65 | +3.23% | 37,432 | 7,767만 |
| 2026-09-10 | 2,020 | 2,065 | 1,993 | 2,010 | -10 | -0.50% | 23,045 | 4,632만 |
| 2026-09-09 | 1,995 | 2,020 | 1,967 | 2,020 | 32 | +1.61% | 42,269 | 8,538만 |
| 2026-09-08 | 2,050 | 2,065 | 1,950 | 1,988 | -62 | -3.02% | 90,779 | 1.8억 |
| 2026-09-07 | 2,005 | 2,085 | 2,005 | 2,050 | 30 | +1.49% | 67,650 | 1.39억 |
| 2026-09-04 | 2,010 | 2,040 | 1,957 | 2,020 | 22 | +1.10% | 52,321 | 1.06억 |
| 2026-09-03 | 2,020 | 2,040 | 1,950 | 1,998 | -22 | -1.09% | 74,552 | 1.49억 |
| 2026-09-02 | 2,000 | 2,075 | 1,974 | 2,020 | -10 | -0.49% | 51,935 | 1.05억 |
| 2026-09-01 | 2,035 | 2,080 | 1,991 | 2,030 | -5 | -0.25% | 61,824 | 1.26억 |
| 2026-08-31 | 1,915 | 2,040 | 1,886 | 2,035 | 120 | +6.27% | 163,851 | 3.33억 |
| 2026-08-28 | 1,852 | 1,915 | 1,820 | 1,915 | 63 | +3.40% | 166,299 | 3.18억 |
| 2026-08-27 | 1,850 | 1,873 | 1,825 | 1,852 | 4 | +0.22% | 77,541 | 1.44억 |
| 2026-08-26 | 1,830 | 1,848 | 1,789 | 1,848 | 18 | +0.98% | 104,440 | 1.93억 |
| 2026-08-25 | 1,829 | 1,830 | 1,772 | 1,830 | 1 | +0.05% | 80,848 | 1.48억 |
| 2026-08-24 | 1,825 | 1,838 | 1,786 | 1,829 | 4 | +0.22% | 74,262 | 1.36억 |
| 2026-08-21 | 1,831 | 1,858 | 1,778 | 1,825 | -6 | -0.33% | 124,165 | 2.27억 |
| 2026-08-20 | 1,830 | 1,870 | 1,786 | 1,831 | 18 | +0.99% | 124,267 | 2.28억 |
| 2026-08-19 | 1,877 | 1,879 | 1,750 | 1,813 | -102 | -5.33% | 295,175 | 5.35억 |
| 2026-08-18 | 1,834 | 2,130 | 1,834 | 1,915 | 81 | +4.42% | 561,851 | 10.76억 |
| 2026-08-14 | 1,844 | 1,848 | 1,771 | 1,834 | -11 | -0.60% | 213,971 | 3.92억 |
| 2026-08-13 | 1,890 | 1,890 | 1,801 | 1,845 | -45 | -2.38% | 139,149 | 2.57억 |
| 2026-08-12 | 1,917 | 1,947 | 1,835 | 1,890 | -43 | -2.22% | 208,677 | 3.94억 |
| 2026-08-11 | 1,847 | 1,941 | 1,817 | 1,933 | 66 | +3.54% | 167,652 | 3.24억 |
| 2026-08-10 | 1,770 | 1,930 | 1,722 | 1,867 | 101 | +5.72% | 289,875 | 5.41억 |
| 2026-08-07 | 1,706 | 1,778 | 1,655 | 1,766 | 60 | +3.52% | 269,245 | 4.75억 |
| 2026-08-06 | 1,667 | 1,710 | 1,648 | 1,706 | 23 | +1.37% | 118,127 | 2.02억 |
| 2026-08-05 | 1,606 | 1,687 | 1,604 | 1,683 | 89 | +5.58% | 71,165 | 1.2억 |
| 2026-08-04 | 1,483 | 1,594 | 1,483 | 1,594 | 99 | +6.62% | 288,260 | 4.59억 |
| 2026-08-03 | 1,494 | 1,580 | 1,451 | 1,495 | 0 | 0.00% | 379,188 | 5.67억 |
| 2026-07-31 | 1,386 | 1,495 | 1,386 | 1,495 | 124 | +9.04% | 232,161 | 3.47억 |
| 2026-07-30 | 1,213 | 1,448 | 1,213 | 1,371 | 20 | +1.48% | 529,115 | 7.25억 |
| 2026-07-29 | 1,541 | 1,541 | 1,296 | 1,351 | -165 | -10.88% | 262,199 | 3.54억 |
| 2026-07-28 | 1,612 | 1,612 | 1,495 | 1,516 | -109 | -6.71% | 49,330 | 7,478만 |
| 2026-07-27 | 1,611 | 1,626 | 1,575 | 1,625 | 1 | +0.06% | 140,714 | 2.29억 |
| 2026-07-24 | 1,624 | 1,626 | 1,559 | 1,624 | 0 | 0.00% | 156,613 | 2.54억 |
| 2026-07-23 | 1,606 | 1,660 | 1,578 | 1,624 | 23 | +1.44% | 148,729 | 2.42억 |
| 2026-07-22 | 1,567 | 1,605 | 1,564 | 1,601 | 37 | +2.37% | 102,598 | 1.64억 |
| 2026-07-21 | 1,572 | 1,586 | 1,508 | 1,564 | -21 | -1.32% | 176,650 | 2.76억 |
| 2026-07-20 | 1,652 | 1,660 | 1,535 | 1,585 | -81 | -4.86% | 90,880 | 1.44억 |
| 2026-07-16 | 1,624 | 1,666 | 1,610 | 1,666 | 42 | +2.59% | 53,725 | 8,951만 |
| 2026-07-15 | 1,606 | 1,646 | 1,574 | 1,624 | 24 | +1.50% | 94,949 | 1.54억 |
| 2026-07-14 | 1,589 | 1,636 | 1,494 | 1,600 | 11 | +0.69% | 117,169 | 1.87억 |
| 2026-07-13 | 1,660 | 1,702 | 1,558 | 1,589 | -56 | -3.40% | 95,737 | 1.52억 |
| 2026-07-10 | 1,503 | 1,676 | 1,503 | 1,645 | 145 | +9.67% | 169,228 | 2.78억 |
| 2026-07-09 | 1,605 | 1,618 | 1,486 | 1,500 | -105 | -6.54% | 170,053 | 2.55억 |
| 2026-07-08 | 1,640 | 1,640 | 1,560 | 1,605 | -15 | -0.93% | 112,621 | 1.81억 |
| 2026-07-07 | 1,674 | 1,674 | 1,600 | 1,620 | -54 | -3.23% | 40,072 | 6,492만 |
| 2026-07-06 | 1,645 | 1,684 | 1,610 | 1,674 | 33 | +2.01% | 39,051 | 6,537만 |
| 2026-07-03 | 1,645 | 1,645 | 1,578 | 1,641 | -4 | -0.24% | 37,623 | 6,174만 |
| 2026-07-02 | 1,712 | 1,712 | 1,550 | 1,645 | -81 | -4.69% | 51,400 | 8,455만 |
| 2026-07-01 | 1,671 | 1,747 | 1,625 | 1,726 | 50 | +2.98% | 51,027 | 8,807만 |
| 2026-06-30 | 1,664 | 1,677 | 1,632 | 1,676 | 12 | +0.72% | 15,435 | 2,587만 |
| 2026-06-29 | 1,517 | 1,686 | 1,513 | 1,664 | 132 | +8.62% | 49,097 | 8,170만 |
| 2026-06-26 | 1,575 | 1,639 | 1,491 | 1,532 | -39 | -2.48% | 70,330 | 1.08억 |
| 2026-06-25 | 1,581 | 1,636 | 1,540 | 1,571 | -9 | -0.57% | 42,794 | 6,723만 |
| 2026-06-24 | 1,569 | 1,580 | 1,481 | 1,580 | 9 | +0.57% | 96,635 | 1.53억 |
| 2026-06-23 | 1,675 | 1,694 | 1,524 | 1,571 | -104 | -6.21% | 204,843 | 3.22억 |
| 2026-06-22 | 1,745 | 1,770 | 1,649 | 1,675 | -53 | -3.07% | 158,216 | 2.65억 |
| 2026-06-19 | 1,788 | 1,812 | 1,691 | 1,728 | -59 | -3.30% | 196,212 | 3.39억 |
| 2026-06-18 | 1,892 | 1,892 | 1,725 | 1,787 | -106 | -5.60% | 127,538 | 2.28억 |
| 2026-06-17 | 1,852 | 1,893 | 1,831 | 1,893 | 29 | +1.56% | 81,652 | 1.55억 |
| 2026-06-16 | 1,937 | 1,979 | 1,862 | 1,864 | -73 | -3.77% | 260,784 | 4.86억 |
| 2026-06-15 | 1,802 | 2,315 | 1,802 | 1,937 | 136 | +7.55% | 1,008,835 | 19.54억 |
| 2026-06-12 | 1,790 | 1,830 | 1,751 | 1,801 | 34 | +1.92% | 250,475 | 4.51억 |
| 2026-06-11 | 1,786 | 1,848 | 1,704 | 1,767 | -33 | -1.83% | 107,315 | 1.9억 |
| 2026-06-10 | 1,850 | 1,888 | 1,719 | 1,800 | -36 | -1.96% | 3 | 5,400원 |
| 2026-06-09 | 1,766 | 1,840 | 1,766 | 1,836 | 71 | +4.02% | 26,693 | 4,901만 |
| 2026-06-08 | 1,896 | 1,896 | 1,744 | 1,765 | -131 | -6.91% | 74,460 | 1.31억 |
| 2026-06-05 | 1,969 | 1,970 | 1,850 | 1,896 | -89 | -4.48% | 79,033 | 1.5억 |
| 2026-06-04 | 1,801 | 2,050 | 1,801 | 1,985 | 85 | +4.47% | 119,662 | 2.38억 |
| 2026-06-02 | 1,955 | 1,955 | 1,857 | 1,900 | -55 | -2.81% | 203,848 | 3.87억 |
| 2026-06-01 | 2,010 | 2,050 | 1,909 | 1,955 | -55 | -2.74% | 109,387 | 2.14억 |
| 2026-05-29 | 2,170 | 2,180 | 1,993 | 2,010 | -150 | -6.94% | 152,557 | 3.07억 |
| 2026-05-28 | 2,325 | 2,325 | 2,100 | 2,160 | -165 | -7.10% | 138,631 | 2.99억 |
| 2026-05-27 | 2,425 | 2,425 | 2,245 | 2,325 | -90 | -3.73% | 273,440 | 6.36억 |
| 2026-05-26 | 2,500 | 2,530 | 2,375 | 2,415 | -60 | -2.42% | 145,454 | 3.51억 |
| 2026-05-22 | 2,290 | 2,550 | 2,245 | 2,475 | 200 | +8.79% | 298,116 | 7.38억 |
| 2026-05-21 | 2,200 | 2,305 | 2,200 | 2,275 | 75 | +3.41% | 229,825 | 5.23억 |
| 2026-05-20 | 2,240 | 2,270 | 2,135 | 2,200 | -70 | -3.08% | 134,338 | 2.96억 |
| 2026-05-19 | 2,345 | 2,345 | 2,185 | 2,270 | -45 | -1.94% | 110,222 | 2.5억 |
| 2026-05-18 | 2,475 | 2,475 | 2,235 | 2,315 | -170 | -6.84% | 251,247 | 5.82억 |
| 2026-05-15 | 2,530 | 2,555 | 2,390 | 2,485 | -45 | -1.78% | 343,625 | 8.54억 |
| 2026-05-14 | 2,615 | 2,615 | 2,490 | 2,530 | -85 | -3.25% | 169,001 | 4.28억 |
| 2026-05-13 | 2,540 | 2,615 | 2,445 | 2,615 | 65 | +2.55% | 105,355 | 2.76억 |
| 2026-05-12 | 2,660 | 2,725 | 2,435 | 2,550 | -130 | -4.85% | 386,467 | 9.85억 |
| 2026-05-11 | 2,670 | 2,715 | 2,590 | 2,680 | 15 | +0.56% | 163,839 | 4.39억 |
| 2026-05-08 | 2,600 | 2,710 | 2,525 | 2,665 | 75 | +2.90% | 253,380 | 6.75억 |
| 2026-05-07 | 2,625 | 2,625 | 2,525 | 2,590 | -35 | -1.33% | 130,058 | 3.37억 |
| 2026-05-06 | 2,600 | 2,665 | 2,485 | 2,625 | 25 | +0.96% | 348,170 | 9.14억 |
| 2026-05-04 | 2,615 | 2,730 | 2,575 | 2,600 | -10 | -0.38% | 210,220 | 5.47억 |
| 2026-04-30 | 2,540 | 2,720 | 2,535 | 2,610 | 70 | +2.76% | 508,000 | 13.26억 |
| 2026-04-29 | 2,480 | 2,550 | 2,310 | 2,540 | 55 | +2.21% | 226,954 | 5.76억 |
| 2026-04-28 | 2,590 | 2,590 | 2,430 | 2,485 | -50 | -1.97% | 106,517 | 2.65억 |
| 2026-04-27 | 2,475 | 2,590 | 2,465 | 2,535 | 45 | +1.81% | 189,316 | 4.8억 |
| 2026-04-24 | 2,400 | 2,535 | 2,360 | 2,490 | 110 | +4.62% | 216,988 | 5.4억 |
| 2026-04-23 | 2,395 | 2,425 | 2,365 | 2,380 | -20 | -0.83% | 75,659 | 1.8억 |
| 2026-04-22 | 2,400 | 2,450 | 2,305 | 2,400 | -5 | -0.21% | 200,657 | 4.82억 |
| 2026-04-21 | 2,355 | 2,415 | 2,320 | 2,405 | 55 | +2.34% | 206,368 | 4.96억 |
| 2026-04-20 | 2,255 | 2,410 | 2,200 | 2,350 | 100 | +4.44% | 415,964 | 9.78억 |
| 2026-04-17 | 2,230 | 2,270 | 2,200 | 2,250 | 20 | +0.90% | 131,123 | 2.95억 |
| 2026-04-16 | 2,150 | 2,280 | 2,120 | 2,230 | 90 | +4.21% | 241,415 | 5.38억 |
| 2026-04-15 | 2,120 | 2,200 | 2,110 | 2,140 | 20 | +0.94% | 185,193 | 3.96억 |
| 2026-04-14 | 2,010 | 2,125 | 2,010 | 2,120 | 90 | +4.43% | 181,110 | 3.84억 |
| 2026-04-13 | 1,920 | 2,110 | 1,896 | 2,030 | 110 | +5.73% | 362,927 | 7.37억 |
| 2026-04-10 | 1,897 | 1,929 | 1,887 | 1,920 | 27 | +1.43% | 61,140 | 1.17억 |
| 2026-04-09 | 1,898 | 1,900 | 1,859 | 1,893 | -5 | -0.26% | 18,737 | 3,547만 |
| 2026-04-08 | 1,848 | 1,898 | 1,848 | 1,898 | 59 | +3.21% | 46,325 | 8,792만 |
| 2026-04-07 | 1,893 | 1,898 | 1,826 | 1,839 | -27 | -1.45% | 24,813 | 4,563만 |
| 2026-04-06 | 1,897 | 1,897 | 1,855 | 1,866 | -13 | -0.69% | 29,627 | 5,528만 |
| 2026-04-03 | 1,900 | 1,912 | 1,866 | 1,879 | -21 | -1.11% | 52,562 | 9,876만 |
| 2026-04-02 | 1,935 | 1,936 | 1,866 | 1,900 | -40 | -2.06% | 30,737 | 5,840만 |
| 2026-04-01 | 1,915 | 1,948 | 1,897 | 1,940 | 50 | +2.65% | 43,039 | 8,350만 |
| 2026-03-31 | 1,925 | 1,925 | 1,869 | 1,890 | -35 | -1.82% | 48,210 | 9,112만 |
| 2026-03-30 | 1,922 | 1,935 | 1,880 | 1,925 | 3 | +0.16% | 38,236 | 7,360만 |
| 2026-03-27 | 1,900 | 1,929 | 1,872 | 1,922 | — | — | 43,347 | 8,331만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)