심텍

222800UNKNOWN· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업

125,700원-2,500 (-1.95%)전일 종가 2026-09-18

52주 위치

33,800164,20070%신고가 대비 -23.45%

시가총액: 4.7조4조 7,092억
PBR: 7.26
EPS(TTM): -1,703원
BPS: 17,324원
배당수익률: 0.08%
자사주비율: 0.18%
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 종가125,700원

시가총액4조 7,092억

52주 최고164,200원

52주 최저33,800원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+13.3%	-1.4%	+110.9%	+154.7%	+276.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	132,000	132,200	124,700	125,700	-2,500	-1.95%	441,016	554억
2026-09-17	130,500	132,200	127,800	128,200	-2,500	-1.91%	242,946	311억
2026-09-16	124,900	131,600	122,200	130,700	5,200	+4.14%	405,333	530억
2026-09-15	125,300	128,800	122,700	125,500	800	+0.64%	395,704	497억
2026-09-14	127,600	130,500	124,200	124,700	-6,500	-4.95%	425,443	531억
2026-09-11	128,600	133,800	127,600	131,200	-2,700	-2.02%	563,519	739억
2026-09-10	130,200	138,300	126,900	133,900	1,300	+0.98%	1,830,325	2,451억
2026-09-09	122,700	133,000	122,500	132,600	10,800	+8.87%	844,161	1,119억
2026-09-08	120,000	128,100	119,800	121,800	2,000	+1.67%	899,225	1,095억
2026-09-07	122,800	123,800	118,700	119,800	1,900	+1.61%	509,314	610억
2026-09-04	118,400	119,500	111,300	117,900	400	+0.34%	752,610	887억
2026-09-03	125,800	125,900	115,200	117,500	-5,900	-4.78%	608,159	715억
2026-09-02	121,000	127,200	120,600	123,400	-2,200	-1.75%	554,253	684억
2026-09-01	127,500	128,700	124,100	125,600	-3,700	-2.86%	491,577	617억
2026-08-31	121,100	131,500	117,700	129,300	6,500	+5.29%	823,968	1,065억
2026-08-28	126,900	135,200	120,800	122,800	-4,100	-3.23%	1,116,598	1,371억
2026-08-27	121,800	128,950	116,800	126,900	14,200	+12.60%	1,716,697	2,178억
2026-08-26	115,900	120,400	112,500	112,700	-4,200	-3.59%	775,957	875억
2026-08-25	102,500	116,900	100,600	116,900	11,700	+11.12%	797,143	932억
2026-08-24	99,400	110,600	98,100	105,200	5,500	+5.52%	697,252	734억
2026-08-21	111,100	113,800	98,500	99,700	-15,200	-13.23%	912,849	910억
2026-08-20	113,100	118,300	110,100	114,900	4,200	+3.79%	592,567	681억
2026-08-19	103,900	118,800	101,800	110,700	-200	-0.18%	918,613	1,017억
2026-08-18	108,400	115,900	106,600	110,900	2,200	+2.02%	1,296,116	1,437억
2026-08-14	108,900	110,800	102,700	108,700	2,900	+2.74%	861,169	936억
2026-08-13	106,500	109,200	103,900	105,800	1,200	+1.15%	1,045,721	1,106억
2026-08-12	110,400	110,400	101,600	104,600	-9,300	-8.17%	1,693,969	1,772억
2026-08-11	113,800	124,000	112,700	113,900	-2,000	-1.73%	1,036,586	1,181억
2026-08-10	111,000	120,000	106,000	115,900	5,900	+5.36%	941,623	1,091억
2026-08-07	104,900	112,500	102,500	110,000	4,000	+3.77%	1,051,000	1,156억
2026-08-06	109,500	117,400	105,200	106,000	3,000	+2.91%	1,701,533	1,804억
2026-08-05	102,100	103,700	95,400	103,000	5,900	+6.08%	705,855	727억
2026-08-04	94,000	97,500	89,100	97,100	9,600	+10.97%	864,236	839억
2026-08-03	81,500	90,000	81,200	87,500	4,600	+5.55%	810,453	709억
2026-07-31	78,100	82,900	74,700	82,900	19,100	+29.94%	858,373	712억
2026-07-30	67,000	69,600	62,100	63,800	-4,800	-7.00%	693,200	442억
2026-07-29	75,500	78,000	61,500	68,600	-6,900	-9.14%	935,981	642억
2026-07-28	84,300	85,500	73,300	75,500	-16,800	-18.20%	798,196	603억
2026-07-27	90,800	92,300	86,900	92,300	3,800	+4.29%	361,120	333억
2026-07-24	97,000	97,000	87,600	88,500	-9,800	-9.97%	499,124	442억
2026-07-23	100,400	104,000	92,800	98,300	700	+0.72%	563,801	554억
2026-07-22	105,900	109,600	97,400	97,600	-3,300	-3.27%	401,129	392억
2026-07-21	100,100	103,500	96,300	100,900	1,400	+1.41%	409,900	414억
2026-07-20	100,800	109,900	98,600	99,500	-7,900	-7.36%	581,145	578억
2026-07-16	113,300	116,000	103,700	107,400	-14,200	-11.68%	493,882	530억
2026-07-15	114,600	124,900	111,500	121,600	13,600	+12.59%	643,119	782억
2026-07-14	110,500	113,500	99,600	108,000	-100	-0.09%	577,770	624억
2026-07-13	125,000	129,500	107,600	108,100	-14,600	-11.90%	658,439	712억
2026-07-10	122,900	128,500	115,200	122,700	4,800	+4.07%	678,807	833억
2026-07-09	106,800	118,700	105,600	117,900	13,300	+12.72%	1,009,251	1,190억
2026-07-08	105,300	114,000	100,600	104,600	-3,800	-3.51%	682,846	714억
2026-07-07	117,200	123,700	104,400	108,400	-10,100	-8.52%	894,172	969억
2026-07-06	127,900	127,900	113,300	118,500	-10,600	-8.21%	1,139,813	1,351억
2026-07-03	126,000	133,700	118,100	129,100	4,400	+3.53%	1,008,602	1,302억
2026-07-02	144,000	144,500	123,000	124,700	-32,600	-20.72%	1,041,092	1,298억
2026-07-01	146,900	164,200	142,000	157,300	8,600	+5.78%	1,437,971	2,262억
2026-06-30	125,600	151,300	123,300	148,700	24,400	+19.63%	1,312,771	1,952억
2026-06-29	124,900	128,900	117,200	124,300	-500	-0.40%	543,510	676억
2026-06-26	127,000	139,800	122,600	124,800	-1,400	-1.11%	1,199,227	1,497억
2026-06-25	124,900	133,100	123,400	126,200	8,500	+7.22%	683,677	863억
2026-06-24	123,800	127,200	112,200	117,700	-2,800	-2.32%	513,214	604억
2026-06-23	132,800	136,500	120,300	120,500	-13,500	-10.07%	757,819	913억
2026-06-22	119,900	137,200	119,800	134,000	9,700	+7.80%	706,530	947억
2026-06-19	131,000	132,600	121,200	124,300	-3,200	-2.51%	930,246	1,156억
2026-06-18	129,000	135,500	124,000	127,500	-2,400	-1.85%	596,787	761억
2026-06-17	125,800	130,800	123,500	129,900	3,300	+2.61%	539,041	700억
2026-06-16	137,700	140,000	125,800	126,600	-7,500	-5.59%	598,098	757억
2026-06-15	132,000	137,500	129,200	134,100	4,000	+3.07%	758,837	1,018억
2026-06-12	142,900	143,300	127,400	130,100	-3,200	-2.40%	1,835,390	2,388억
2026-06-11	108,900	138,100	107,900	133,300	23,800	+21.74%	2,402,891	3,203억
2026-06-10	114,800	125,600	106,400	109,500	-5,600	-4.87%	34	372만
2026-06-09	108,000	117,800	106,200	115,100	15,100	+15.10%	935,079	1,076억
2026-06-08	91,200	108,400	89,000	100,000	-3,000	-2.91%	693,105	693억
2026-06-05	100,000	106,300	96,300	103,000	-10,400	-9.17%	1,074,009	1,106억
2026-06-04	106,000	121,900	104,500	113,400	9,000	+8.62%	988,949	1,121억
2026-06-02	100,300	108,400	91,000	104,400	4,200	+4.19%	1,228,491	1,283억
2026-06-01	118,500	118,500	100,000	100,200	-17,900	-15.16%	1,428,465	1,431억
2026-05-29	118,900	119,900	111,500	118,100	1,900	+1.64%	877,388	1,036억
2026-05-28	121,500	121,500	108,000	116,200	-5,800	-4.75%	1,008,956	1,172억
2026-05-27	139,000	139,000	121,500	122,000	-10,800	-8.13%	935,107	1,141억
2026-05-26	136,000	141,000	126,700	132,800	1,000	+0.76%	1,310,338	1,740억
2026-05-22	122,700	135,000	120,600	131,800	6,300	+5.02%	804,001	1,060억
2026-05-21	110,000	129,500	109,100	125,500	21,900	+21.14%	1,537,062	1,929억
2026-05-20	101,100	107,400	97,200	103,600	4,900	+4.96%	910,745	944억
2026-05-19	99,700	101,600	96,700	98,700	-1,700	-1.69%	578,107	571억
2026-05-18	97,800	102,000	91,300	100,400	100	+0.10%	674,508	677억
2026-05-15	111,100	111,400	98,800	100,300	-9,500	-8.65%	819,660	822억
2026-05-14	112,600	114,000	107,400	109,800	-4,400	-3.85%	586,390	644억
2026-05-13	107,000	114,400	105,200	114,200	2,700	+2.42%	622,740	711억
2026-05-12	114,600	119,800	99,000	111,500	-2,600	-2.28%	814,799	909억
2026-05-11	119,400	119,400	112,500	114,100	-1,700	-1.47%	628,072	717억
2026-05-08	103,900	119,800	102,200	115,800	9,300	+8.73%	1,034,255	1,198억
2026-05-07	102,400	111,200	99,500	106,500	12,700	+13.54%	1,841,754	1,961억
2026-05-06	91,200	94,700	87,200	93,800	5,600	+6.35%	1,185,113	1,112억
2026-05-04	89,300	91,600	86,500	88,200	1,200	+1.38%	531,426	469억
2026-04-30	88,500	92,900	86,000	87,000	-2,300	-2.58%	552,297	480억
2026-04-29	84,100	90,000	84,100	89,300	2,800	+3.24%	666,479	595억
2026-04-28	86,400	88,000	83,800	86,500	500	+0.58%	650,923	563억
2026-04-27	88,900	89,400	83,000	86,000	-2,900	-3.26%	632,018	544억
2026-04-24	85,200	90,400	84,900	88,900	4,200	+4.96%	727,955	647억
2026-04-23	86,600	86,600	81,600	84,700	-1,900	-2.19%	841,113	712억
2026-04-22	81,000	87,700	78,200	86,600	7,200	+9.07%	1,139,156	987억
2026-04-21	80,500	82,400	77,600	79,400	1,100	+1.40%	674,571	536억
2026-04-20	76,200	79,800	74,700	78,300	2,100	+2.76%	886,420	694억
2026-04-17	74,500	77,100	73,400	76,200	100	+0.13%	600,176	457억
2026-04-16	69,900	77,600	69,700	76,100	5,000	+7.03%	1,201,601	914억
2026-04-15	68,800	73,200	64,700	71,100	4,800	+7.24%	1,706,699	1,213억
2026-04-14	68,500	69,500	65,800	66,300	-100	-0.15%	654,624	434억
2026-04-13	67,000	69,000	65,600	66,400	-1,700	-2.50%	525,302	349억
2026-04-10	70,900	71,700	67,200	68,100	-300	-0.44%	964,130	657억
2026-04-09	66,100	70,700	65,700	68,400	400	+0.59%	1,312,616	898억
2026-04-08	61,500	68,000	60,500	68,000	10,100	+17.44%	2,071,095	1,408억
2026-04-07	58,000	58,800	55,900	57,900	3,400	+6.24%	787,566	456억
2026-04-06	52,000	57,600	51,800	54,500	4,950	+9.99%	950,326	518억
2026-04-03	50,500	50,800	48,900	49,550	600	+1.23%	351,846	174억
2026-04-02	54,100	54,100	48,250	48,950	-3,750	-7.12%	777,633	381억
2026-04-01	51,200	53,400	50,400	52,700	5,250	+11.06%	497,108	262억
2026-03-31	49,500	50,500	47,050	47,450	-4,050	-7.86%	612,650	291억
2026-03-30	52,600	52,700	50,100	51,500	-4,700	-8.36%	565,460	291억
2026-03-27	56,600	58,300	54,600	56,200	—	—	642,709	361억

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