슈피겐코리아

192440KOSDAQ· 기타 제품 제조업

29,700원-500 (-1.66%)장중장중 · 종가 09-18yfinance (비공식)

52주 위치

21,00034,95062%신고가 대비 -15.02%

시가총액: 1,846억
PER: 3.30
PBR: 0.32
EPS(TTM): 8,999원
BPS: 92,256원
자사주비율: 6.36%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가29,700원

시가총액1,846억

52주 최고34,950원

52주 최저21,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+1.4%	-5.9%	+24.3%	+34.7%	+22.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	30,200	30,200	29,500	29,700	-500	-1.66%	2,765	8,212만
2026-09-17	29,950	31,150	29,950	30,200	50	+0.17%	8,205	2.48억
2026-09-16	30,100	30,400	30,000	30,150	50	+0.17%	2,898	8,737만
2026-09-15	29,950	30,450	29,450	30,100	150	+0.50%	4,009	1.21억
2026-09-14	29,450	30,500	29,450	29,950	450	+1.53%	5,169	1.55억
2026-09-11	29,500	29,850	29,250	29,500	-400	-1.34%	1,889	5,573만
2026-09-10	29,200	30,050	28,950	29,900	700	+2.40%	2,718	8,127만
2026-09-09	30,000	30,150	28,750	29,200	-800	-2.67%	5,069	1.48억
2026-09-08	30,050	30,600	29,500	30,000	-350	-1.15%	4,337	1.3억
2026-09-07	30,200	31,100	29,900	30,350	-50	-0.16%	13,288	4.03억
2026-09-04	29,700	30,450	29,700	30,400	700	+2.36%	3,675	1.12억
2026-09-03	29,400	29,700	29,050	29,700	300	+1.02%	1,613	4,791만
2026-09-02	29,000	29,400	28,600	29,400	450	+1.55%	2,028	5,962만
2026-09-01	29,650	29,650	28,550	28,950	-700	-2.36%	3,542	1.03억
2026-08-31	30,500	30,600	28,800	29,650	-450	-1.50%	3,174	9,411만
2026-08-28	29,850	30,750	29,750	30,100	200	+0.67%	3,964	1.19억
2026-08-27	30,500	31,200	29,750	29,900	-250	-0.83%	5,364	1.6억
2026-08-26	30,050	30,500	29,600	30,150	-150	-0.50%	5,282	1.59억
2026-08-25	29,650	30,650	29,100	30,300	650	+2.19%	8,024	2.43억
2026-08-24	27,900	30,450	27,850	29,650	1,750	+6.27%	11,592	3.44억
2026-08-21	29,700	29,700	27,900	27,900	-1,800	-6.06%	9,291	2.59억
2026-08-20	28,900	29,950	28,900	29,700	800	+2.77%	10,034	2.98억
2026-08-19	29,150	29,350	28,350	28,900	-400	-1.37%	4,321	1.25억
2026-08-18	29,300	29,800	28,900	29,300	900	+3.17%	5,441	1.59억
2026-08-14	29,050	29,200	28,400	28,400	-650	-2.24%	8,169	2.32억
2026-08-13	29,150	29,350	28,300	29,050	-100	-0.34%	65,233	18.95억
2026-08-12	29,550	29,550	28,650	29,150	-200	-0.68%	8,585	2.5억
2026-08-11	29,000	29,600	28,550	29,350	650	+2.26%	2,368	6,950만
2026-08-10	29,100	29,100	28,500	28,700	-250	-0.86%	2,683	7,700만
2026-08-07	29,150	29,150	28,450	28,950	150	+0.52%	1,394	4,036만
2026-08-06	28,900	29,250	28,450	28,800	-300	-1.03%	2,876	8,283만
2026-08-05	29,600	29,800	28,800	29,100	-200	-0.68%	5,783	1.68억
2026-08-04	29,000	29,750	28,800	29,300	0	0.00%	12,402	3.63억
2026-08-03	29,000	29,950	28,500	29,300	0	0.00%	10,881	3.19억
2026-07-31	27,900	29,350	27,600	29,300	1,400	+5.02%	3,942	1.16억
2026-07-30	27,900	28,500	27,150	27,900	0	0.00%	5,476	1.53억
2026-07-29	29,000	29,600	26,150	27,900	-1,000	-3.46%	7,693	2.15억
2026-07-28	30,550	30,650	28,900	28,900	-1,650	-5.40%	4,798	1.39억
2026-07-27	29,550	30,700	29,550	30,550	1,150	+3.91%	1,818	5,554만
2026-07-24	30,750	30,750	29,300	29,400	-1,200	-3.92%	3,461	1.02억
2026-07-23	29,650	30,800	29,650	30,600	850	+2.86%	4,212	1.29억
2026-07-22	29,800	34,150	29,450	29,750	-250	-0.83%	46,484	13.83억
2026-07-21	28,500	30,300	28,100	30,000	1,250	+4.35%	11,396	3.42억
2026-07-20	29,400	29,450	28,200	28,750	-600	-2.04%	9,405	2.7억
2026-07-16	29,500	29,950	28,950	29,350	0	0.00%	5,772	1.69억
2026-07-15	28,450	29,600	28,450	29,350	900	+3.16%	3,898	1.14억
2026-07-14	29,500	29,500	26,800	28,450	200	+0.71%	8,989	2.56억
2026-07-13	29,400	29,700	28,250	28,250	-1,350	-4.56%	4,927	1.39억
2026-07-10	28,750	29,600	28,500	29,600	1,400	+4.96%	1,630	4,825만
2026-07-09	29,950	30,000	28,200	28,200	-700	-2.42%	10,644	3억
2026-07-08	29,500	29,600	28,200	28,900	-600	-2.03%	4,492	1.3억
2026-07-07	29,250	29,950	28,750	29,500	250	+0.85%	5,127	1.51억
2026-07-06	28,500	29,850	28,500	29,250	200	+0.69%	4,315	1.26억
2026-07-03	29,100	29,100	27,500	29,050	0	0.00%	4,356	1.27억
2026-07-02	29,800	29,950	28,300	29,050	-650	-2.19%	11,844	3.44억
2026-07-01	29,200	29,950	28,700	29,700	450	+1.54%	2,949	8,759만
2026-06-30	28,900	29,400	28,300	29,250	850	+2.99%	3,195	9,345만
2026-06-29	28,200	28,850	28,050	28,400	650	+2.34%	5,480	1.56억
2026-06-26	29,150	29,150	27,200	27,750	-1,100	-3.81%	19,186	5.32억
2026-06-25	29,750	30,000	28,800	28,850	-450	-1.54%	14,159	4.08억
2026-06-24	29,600	29,600	28,800	29,300	450	+1.56%	6,068	1.78억
2026-06-23	31,400	31,400	28,850	28,850	-2,550	-8.12%	17,322	5억
2026-06-22	31,750	32,300	30,300	31,400	200	+0.64%	7,005	2.2억
2026-06-19	31,600	31,800	30,200	31,200	-350	-1.11%	10,635	3.32억
2026-06-18	30,900	31,850	30,050	31,550	650	+2.10%	10,459	3.3억
2026-06-17	31,000	31,000	30,050	30,900	200	+0.65%	3,504	1.08억
2026-06-16	30,500	31,000	30,350	30,700	0	0.00%	4,334	1.33억
2026-06-15	30,350	31,000	29,550	30,700	400	+1.32%	6,214	1.91억
2026-06-12	30,300	30,750	30,050	30,300	50	+0.17%	9,676	2.93억
2026-06-11	29,150	30,250	28,700	30,250	1,150	+3.95%	7,035	2.13억
2026-06-10	29,800	30,800	29,100	29,100	-700	-2.35%	1	3만
2026-06-09	29,050	30,100	29,000	29,800	800	+2.76%	6,370	1.9억
2026-06-08	30,250	30,250	28,650	29,000	-1,450	-4.76%	25,793	7.48억
2026-06-05	30,600	31,350	29,750	30,450	-400	-1.30%	22,757	6.93억
2026-06-04	33,000	33,850	30,250	30,850	-2,150	-6.52%	16,077	4.96억
2026-06-02	34,150	34,150	32,700	33,000	-1,150	-3.37%	14,351	4.74억
2026-06-01	32,000	34,950	31,700	34,150	2,000	+6.22%	65,779	22.46억
2026-05-29	32,100	33,250	32,100	32,150	-50	-0.16%	17,875	5.75억
2026-05-28	31,800	32,350	30,700	32,200	500	+1.58%	25,845	8.32억
2026-05-27	31,500	32,100	30,500	31,700	450	+1.44%	17,245	5.47억
2026-05-26	32,500	32,600	31,000	31,250	-1,150	-3.55%	20,563	6.43억
2026-05-22	31,000	32,550	30,650	32,400	1,100	+3.51%	35,428	11.48억
2026-05-21	29,200	31,350	29,200	31,300	2,100	+7.19%	21,915	6.86억
2026-05-20	29,300	30,050	28,600	29,200	-300	-1.02%	19,031	5.56억
2026-05-19	29,800	29,800	28,550	29,500	-600	-1.99%	19,983	5.89억
2026-05-18	28,450	31,300	28,200	30,100	1,650	+5.80%	131,402	39.55억
2026-05-15	29,000	29,000	28,100	28,450	-400	-1.39%	13,388	3.81억
2026-05-14	28,350	29,400	28,300	28,850	650	+2.30%	25,590	7.38억
2026-05-13	26,900	28,200	26,500	28,200	1,400	+5.22%	26,407	7.45억
2026-05-12	26,200	26,900	25,350	26,800	650	+2.49%	20,248	5.43억
2026-05-11	27,000	27,000	26,000	26,150	-250	-0.95%	7,616	1.99억
2026-05-08	26,350	27,350	26,050	26,400	150	+0.57%	11,886	3.14억
2026-05-07	26,450	27,000	26,200	26,250	-450	-1.69%	5,964	1.57억
2026-05-06	27,200	27,450	26,500	26,700	-200	-0.74%	13,409	3.58억
2026-05-04	27,000	27,250	26,500	26,900	150	+0.56%	8,902	2.39억
2026-04-30	26,950	27,000	26,500	26,750	-50	-0.19%	2,582	6,907만
2026-04-29	27,050	27,350	26,500	26,800	0	0.00%	4,571	1.23억
2026-04-28	27,000	27,400	26,600	26,800	-200	-0.74%	6,152	1.65억
2026-04-27	27,000	27,300	26,850	27,000	0	0.00%	4,436	1.2억
2026-04-24	26,800	27,450	26,600	27,000	0	0.00%	3,435	9,275만
2026-04-23	27,700	27,800	26,600	27,000	-800	-2.88%	6,037	1.63억
2026-04-22	28,100	28,150	27,700	27,800	-300	-1.07%	6,565	1.83억
2026-04-21	27,700	28,250	27,350	28,100	950	+3.50%	18,573	5.22억
2026-04-20	27,700	27,900	27,100	27,150	-350	-1.27%	9,140	2.48억
2026-04-17	27,500	28,050	27,450	27,500	0	0.00%	11,848	3.26억
2026-04-16	27,450	27,950	27,300	27,500	-50	-0.18%	14,041	3.86억
2026-04-15	26,800	27,600	26,600	27,550	800	+2.99%	12,746	3.51억
2026-04-14	26,550	26,850	26,200	26,750	650	+2.49%	8,701	2.33억
2026-04-13	26,300	26,500	26,000	26,100	-300	-1.14%	5,223	1.36억
2026-04-10	27,850	27,850	26,400	26,400	-1,150	-4.17%	13,385	3.53억
2026-04-09	27,650	27,800	27,150	27,550	-50	-0.18%	18,591	5.12억
2026-04-08	27,600	27,950	26,850	27,600	300	+1.10%	20,057	5.54억
2026-04-07	27,100	27,850	26,800	27,300	200	+0.74%	18,618	5.08억
2026-04-06	26,900	27,600	26,500	27,100	400	+1.50%	28,737	7.79억
2026-04-03	24,750	26,750	24,750	26,700	2,200	+8.98%	32,475	8.67억
2026-04-02	24,250	25,300	24,250	24,500	150	+0.62%	27,469	6.73억
2026-04-01	23,500	24,400	23,500	24,350	1,150	+4.96%	9,569	2.33억
2026-03-31	23,150	24,100	23,150	23,200	-300	-1.28%	10,341	2.4억
2026-03-30	23,800	23,800	22,950	23,500	-300	-1.26%	7,772	1.83억
2026-03-27	24,150	24,150	23,450	23,800	—	—	1,667	3,967만

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)