사토시홀딩스
223310KOSDAQ3,080원-5 (-0.16%)전일 종가 2026-09-18
52주 위치
2,35019,2204%신고가 대비 -83.98%
- 시가총액
- 160억
- PBR
- 1.02
- EPS(TTM)
- -572원
- BPS
- 3,005원
- 자사주비율
- 0.07%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +7.1% | -31.9% | -62.3% | -73.4% | -77.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,085 | 3,225 | 3,065 | 3,080 | -5 | -0.16% | 25,084 | 7,726만 |
| 2026-09-17 | 3,135 | 3,195 | 3,010 | 3,085 | -75 | -2.37% | 23,514 | 7,254만 |
| 2026-09-16 | 3,260 | 3,260 | 2,925 | 3,160 | 90 | +2.93% | 28,876 | 9,125만 |
| 2026-09-15 | 3,190 | 3,210 | 3,045 | 3,070 | -190 | -5.83% | 41,442 | 1.27억 |
| 2026-09-14 | 3,280 | 3,280 | 2,905 | 3,260 | 250 | +8.31% | 100,975 | 3.29억 |
| 2026-09-11 | 3,075 | 3,190 | 2,860 | 3,010 | -60 | -1.95% | 50,031 | 1.51억 |
| 2026-09-10 | 3,155 | 3,180 | 2,980 | 3,070 | -185 | -5.68% | 76,539 | 2.35억 |
| 2026-09-09 | 3,400 | 3,400 | 3,155 | 3,255 | -5 | -0.15% | 69,964 | 2.28억 |
| 2026-09-08 | 3,440 | 3,540 | 3,140 | 3,260 | -220 | -6.32% | 263,144 | 8.58억 |
| 2026-09-07 | 4,195 | 4,195 | 3,480 | 3,480 | 250 | +7.74% | 1,660,804 | 57.8억 |
| 2026-09-04 | 3,030 | 3,660 | 2,925 | 3,230 | 200 | +6.60% | 191,446 | 6.18억 |
| 2026-09-03 | 3,180 | 3,290 | 2,860 | 3,030 | -130 | -4.11% | 80,858 | 2.45억 |
| 2026-09-02 | 3,460 | 3,495 | 3,120 | 3,160 | -350 | -9.97% | 91,010 | 2.88억 |
| 2026-09-01 | 3,730 | 4,055 | 3,325 | 3,510 | -130 | -3.57% | 1,111,379 | 39.01억 |
| 2026-08-31 | 3,640 | 3,640 | 3,130 | 3,640 | 840 | +30.00% | 1,191,413 | 43.37억 |
| 2026-08-28 | 2,800 | 2,890 | 2,635 | 2,800 | 200 | +7.69% | 61,702 | 1.73억 |
| 2026-08-27 | 3,100 | 3,100 | 2,520 | 2,600 | -460 | -15.03% | 141,064 | 3.67억 |
| 2026-08-26 | 3,020 | 3,155 | 2,900 | 3,060 | 15 | +0.49% | 20,033 | 6,130만 |
| 2026-08-25 | 2,910 | 3,065 | 2,785 | 3,045 | 45 | +1.50% | 10,427 | 3,175만 |
| 2026-08-24 | 3,065 | 3,215 | 2,780 | 3,000 | -65 | -2.12% | 32,556 | 9,767만 |
| 2026-08-21 | 2,980 | 3,180 | 2,745 | 3,065 | 85 | +2.85% | 57,447 | 1.76억 |
| 2026-08-20 | 2,825 | 3,150 | 2,815 | 2,980 | 160 | +5.67% | 93,817 | 2.8억 |
| 2026-08-19 | 2,875 | 2,880 | 2,600 | 2,820 | -55 | -1.91% | 63,586 | 1.79억 |
| 2026-08-18 | 2,520 | 2,945 | 2,350 | 2,875 | -465 | -13.92% | 316,855 | 9.11억 |
| 2026-08-14 | 3,630 | 3,735 | 3,195 | 3,340 | -90 | -2.62% | 131,503 | 4.39억 |
| 2026-08-13 | 3,930 | 4,900 | 3,395 | 3,430 | -425 | -11.02% | 331,847 | 11.38억 |
| 2026-08-12 | 3,960 | 3,960 | 3,750 | 3,855 | -140 | -3.50% | 19,636 | 7,570만 |
| 2026-08-11 | 3,865 | 4,000 | 3,795 | 3,995 | 140 | +3.63% | 9,543 | 3,812만 |
| 2026-08-10 | 3,575 | 3,925 | 3,575 | 3,855 | 290 | +8.13% | 25,928 | 9,995만 |
| 2026-08-07 | 4,065 | 4,140 | 3,425 | 3,565 | -500 | -12.30% | 93,942 | 3.35억 |
| 2026-08-06 | 4,640 | 4,640 | 4,010 | 4,065 | -190 | -4.47% | 9,572 | 3,891만 |
| 2026-08-05 | 4,475 | 4,475 | 4,080 | 4,255 | 155 | +3.78% | 6,312 | 2,686만 |
| 2026-08-04 | 3,900 | 4,285 | 3,850 | 4,100 | 100 | +2.50% | 27,406 | 1.12억 |
| 2026-08-03 | 3,960 | 4,260 | 3,825 | 4,000 | -65 | -1.60% | 24,001 | 9,600만 |
| 2026-07-31 | 3,950 | 4,200 | 3,815 | 4,065 | 190 | +4.90% | 25,343 | 1.03억 |
| 2026-07-30 | 3,880 | 3,900 | 3,625 | 3,875 | -5 | -0.13% | 14,378 | 5,571만 |
| 2026-07-29 | 3,950 | 4,165 | 3,655 | 3,880 | -135 | -3.36% | 14,383 | 5,581만 |
| 2026-07-28 | 4,150 | 4,600 | 3,925 | 4,015 | -180 | -4.29% | 13,572 | 5,449만 |
| 2026-07-27 | 4,225 | 4,400 | 4,155 | 4,195 | -30 | -0.71% | 9,330 | 3,914만 |
| 2026-07-24 | 4,035 | 4,295 | 3,965 | 4,225 | 0 | 0.00% | 10,266 | 4,337만 |
| 2026-07-23 | 3,925 | 4,430 | 3,925 | 4,225 | 305 | +7.78% | 36,515 | 1.54억 |
| 2026-07-22 | 3,890 | 3,940 | 3,655 | 3,920 | 30 | +0.77% | 18,791 | 7,366만 |
| 2026-07-21 | 3,945 | 3,945 | 3,615 | 3,890 | -55 | -1.39% | 10,767 | 4,188만 |
| 2026-07-20 | 3,835 | 3,945 | 3,700 | 3,945 | 0 | 0.00% | 5,576 | 2,200만 |
| 2026-07-16 | 3,865 | 4,050 | 3,830 | 3,945 | -5 | -0.13% | 10,576 | 4,172만 |
| 2026-07-15 | 3,870 | 4,110 | 3,830 | 3,950 | 80 | +2.07% | 18,826 | 7,436만 |
| 2026-07-14 | 3,645 | 4,035 | 3,645 | 3,870 | -25 | -0.64% | 28,958 | 1.12억 |
| 2026-07-13 | 4,435 | 4,435 | 3,895 | 3,895 | -505 | -11.48% | 25,859 | 1.01억 |
| 2026-07-10 | 4,720 | 4,825 | 4,320 | 4,400 | -320 | -6.78% | 56,775 | 2.5억 |
| 2026-07-09 | 4,610 | 4,985 | 4,275 | 4,720 | 110 | +2.39% | 50,192 | 2.37억 |
| 2026-07-08 | 4,070 | 4,935 | 3,945 | 4,610 | 510 | +12.44% | 90,413 | 4.17억 |
| 2026-07-07 | 4,100 | 4,200 | 3,865 | 4,100 | 20 | +0.49% | 18,942 | 7,766만 |
| 2026-07-06 | 3,925 | 4,100 | 3,720 | 4,080 | -10 | -0.24% | 21,281 | 8,683만 |
| 2026-07-03 | 4,060 | 4,125 | 3,850 | 4,090 | 140 | +3.54% | 12,773 | 5,224만 |
| 2026-07-02 | 3,995 | 3,995 | 3,730 | 3,950 | 25 | +0.64% | 14,045 | 5,548만 |
| 2026-07-01 | 4,005 | 4,100 | 3,800 | 3,925 | 35 | +0.90% | 8,068 | 3,167만 |
| 2026-06-30 | 4,180 | 4,180 | 3,750 | 3,890 | -90 | -2.26% | 10,851 | 4,221만 |
| 2026-06-29 | 3,950 | 4,245 | 3,565 | 3,980 | 30 | +0.76% | 19,720 | 7,849만 |
| 2026-06-26 | 3,680 | 4,155 | 3,305 | 3,950 | 160 | +4.22% | 27,665 | 1.09억 |
| 2026-06-25 | 4,000 | 4,060 | 3,670 | 3,790 | -200 | -5.01% | 17,588 | 6,666만 |
| 2026-06-24 | 3,905 | 4,140 | 3,830 | 3,990 | 85 | +2.18% | 19,020 | 7,589만 |
| 2026-06-23 | 4,405 | 4,620 | 3,905 | 3,905 | -500 | -11.35% | 29,863 | 1.17억 |
| 2026-06-22 | 4,110 | 4,495 | 4,110 | 4,405 | -45 | -1.01% | 24,051 | 1.06억 |
| 2026-06-19 | 4,540 | 4,595 | 4,250 | 4,450 | -70 | -1.55% | 29,197 | 1.3억 |
| 2026-06-18 | 4,505 | 4,785 | 4,350 | 4,520 | -20 | -0.44% | 21,054 | 9,516만 |
| 2026-06-17 | 4,810 | 4,830 | 4,405 | 4,540 | -320 | -6.58% | 35,490 | 1.61억 |
| 2026-06-16 | 5,000 | 5,110 | 4,405 | 4,860 | -140 | -2.80% | 63,065 | 3.06억 |
| 2026-06-15 | 4,860 | 5,210 | 4,860 | 5,000 | 140 | +2.88% | 42,596 | 2.13억 |
| 2026-06-12 | 5,280 | 5,280 | 4,770 | 4,860 | 40 | +0.83% | 40,834 | 1.98억 |
| 2026-06-11 | 4,600 | 5,000 | 4,330 | 4,820 | 270 | +5.93% | 61,079 | 2.94억 |
| 2026-06-10 | 5,470 | 5,470 | 4,450 | 4,550 | -690 | -13.17% | 318 | 145만 |
| 2026-06-09 | 5,490 | 5,490 | 5,050 | 5,240 | 190 | +3.76% | 49,873 | 2.61억 |
| 2026-06-08 | 5,850 | 5,850 | 4,905 | 5,050 | -800 | -13.68% | 84,233 | 4.25억 |
| 2026-06-05 | 5,620 | 6,300 | 5,550 | 5,850 | 230 | +4.09% | 106,691 | 6.24억 |
| 2026-06-04 | 6,120 | 6,450 | 5,620 | 5,620 | -840 | -13.00% | 74,989 | 4.21억 |
| 2026-06-02 | 6,300 | 7,570 | 6,180 | 6,460 | 70 | +1.10% | 185,763 | 12억 |
| 2026-06-01 | 7,030 | 7,290 | 6,300 | 6,390 | -610 | -8.71% | 64,043 | 4.09억 |
| 2026-05-29 | 7,480 | 7,750 | 6,750 | 7,000 | -450 | -6.04% | 73,500 | 5.15억 |
| 2026-05-28 | 7,690 | 8,090 | 7,000 | 7,450 | -550 | -6.88% | 78,457 | 5.85억 |
| 2026-05-27 | 8,710 | 8,820 | 7,850 | 8,000 | -900 | -10.11% | 115,100 | 9.21억 |
| 2026-05-26 | 9,250 | 9,530 | 8,750 | 8,900 | -500 | -5.32% | 163,490 | 14.55억 |
| 2026-05-22 | 10,310 | 10,490 | 9,390 | 9,400 | -330 | -3.39% | 170,308 | 16.01억 |
| 2026-05-21 | 10,170 | 11,000 | 9,730 | 9,730 | -280 | -2.80% | 187,736 | 18.27억 |
| 2026-05-20 | 10,030 | 12,000 | 9,260 | 10,010 | -490 | -4.67% | 562,530 | 56.31억 |
| 2026-05-19 | 10,000 | 13,100 | 8,040 | 10,500 | -160 | -1.50% | 2,170,217 | 228억 |
| 2026-05-18 | 18,600 | 19,220 | 10,360 | 10,660 | -4,130 | -27.92% | 1,887,664 | 201억 |
| 2026-05-15 | 14,790 | 14,790 | 14,790 | 14,790 | 3,415 | +30.02% | 173,262 | 25.63억 |
| 2026-04-16 | 14,425 | 16,750 | 10,850 | 11,375 | -1,550 | -11.99% | 3,165,773 | 360억 |
| 2026-04-15 | 12,925 | 12,925 | 12,925 | 12,925 | 2,965 | +29.77% | 185,813 | 24.02억 |
| 2026-04-14 | 9,960 | 9,960 | 9,960 | 9,960 | 2,295 | +29.94% | 114,168 | 11.37억 |
| 2026-04-13 | 7,790 | 7,905 | 7,655 | 7,665 | -190 | -2.42% | 8,834 | 6,771만 |
| 2026-04-10 | 7,645 | 7,995 | 7,500 | 7,855 | 210 | +2.75% | 13,052 | 1.03억 |
| 2026-04-09 | 7,730 | 7,820 | 7,415 | 7,645 | 5 | +0.07% | 10,768 | 8,232만 |
| 2026-04-08 | 7,500 | 8,750 | 7,290 | 7,640 | 335 | +4.59% | 180,828 | 13.82억 |
| 2026-04-07 | 7,310 | 7,475 | 7,005 | 7,305 | 0 | 0.00% | 6,061 | 4,428만 |
| 2026-04-06 | 7,300 | 7,600 | 7,105 | 7,305 | 5 | +0.07% | 6,895 | 5,037만 |
| 2026-04-03 | 7,410 | 7,650 | 7,250 | 7,300 | -100 | -1.35% | 13,147 | 9,597만 |
| 2026-04-02 | 7,850 | 7,850 | 7,400 | 7,400 | -280 | -3.65% | 8,860 | 6,556만 |
| 2026-04-01 | 7,450 | 7,805 | 7,420 | 7,680 | 270 | +3.64% | 5,029 | 3,862만 |
| 2026-03-31 | 7,475 | 7,875 | 7,360 | 7,410 | -140 | -1.85% | 6,168 | 4,570만 |
| 2026-03-30 | 7,420 | 7,635 | 7,355 | 7,550 | 55 | +0.73% | 16,499 | 1.25억 |
| 2026-03-27 | 7,500 | 7,845 | 7,390 | 7,495 | -180 | -2.35% | 8,562 | 6,417만 |
| 2026-03-26 | 7,875 | 7,995 | 7,500 | 7,675 | -125 | -1.60% | 13,836 | 1.06억 |
| 2026-03-25 | 7,365 | 7,815 | 7,365 | 7,800 | 450 | +6.12% | 19,517 | 1.52억 |
| 2026-03-24 | 7,835 | 7,835 | 7,330 | 7,350 | -55 | -0.74% | 10,471 | 7,696만 |
| 2026-03-23 | 7,575 | 7,575 | 7,250 | 7,405 | -135 | -1.79% | 12,448 | 9,218만 |
| 2026-03-20 | 7,950 | 7,950 | 7,505 | 7,540 | -125 | -1.63% | 18,231 | 1.37억 |
| 2026-03-19 | 8,180 | 8,180 | 7,400 | 7,665 | -515 | -6.30% | 22,421 | 1.72억 |
| 2026-03-18 | 7,500 | 9,075 | 7,495 | 8,180 | 680 | +9.07% | 139,777 | 11.43억 |
| 2026-03-17 | 7,740 | 8,100 | 7,075 | 7,500 | -15 | -0.20% | 30,003 | 2.25억 |
| 2026-03-16 | 7,645 | 7,645 | 7,100 | 7,515 | -125 | -1.64% | 10,768 | 8,092만 |
| 2026-03-13 | 7,105 | 7,685 | 6,975 | 7,640 | 535 | +7.53% | 27,225 | 2.08억 |
| 2026-03-12 | 7,100 | 7,220 | 7,020 | 7,105 | -55 | -0.77% | 5,786 | 4,111만 |
| 2026-03-11 | 7,125 | 7,370 | 6,980 | 7,160 | 175 | +2.51% | 16,451 | 1.18억 |
| 2026-03-10 | 6,780 | 7,245 | 6,775 | 6,985 | 235 | +3.48% | 9,999 | 6,984만 |
| 2026-03-09 | 7,245 | 7,275 | 6,625 | 6,750 | -495 | -6.83% | 20,825 | 1.41억 |
| 2026-03-06 | 7,250 | 7,280 | 6,755 | 7,245 | 50 | +0.69% | 18,118 | 1.31억 |
| 2026-03-05 | 6,655 | 7,300 | 6,655 | 7,195 | 945 | +15.12% | 43,061 | 3.1억 |
| 2026-03-04 | 7,215 | 7,215 | 6,220 | 6,250 | -980 | -13.55% | 65,426 | 4.09억 |
| 2026-03-03 | 7,605 | 8,000 | 7,100 | 7,230 | — | — | 74,667 | 5.4억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)