슈프리마

236200KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업

51,300원0 (0.00%)전일 종가 2026-09-18

52주 위치

30,20065,00061%신고가 대비 -21.08%

시가총액: 3,578억
PER: 6.80
PBR: 1.21
EPS(TTM): 7,543원
BPS: 42,389원
자사주비율: 1.59%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가51,300원

시가총액3,578억

52주 최고65,000원

52주 최저30,200원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-10.2%	+15.0%	+1.0%	+31.2%	+50.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	51,700	52,100	50,900	51,300	0	0.00%	16,686	8.56억
2026-09-17	51,100	51,800	50,800	51,300	-100	-0.19%	32,708	16.78억
2026-09-16	50,900	51,400	50,000	51,400	500	+0.98%	28,405	14.6억
2026-09-15	53,200	53,300	50,300	50,900	-1,700	-3.23%	44,671	22.74억
2026-09-14	52,000	53,000	50,600	52,600	700	+1.35%	27,888	14.67억
2026-09-11	49,000	52,800	48,900	51,900	2,100	+4.22%	33,749	17.52억
2026-09-10	49,900	49,950	48,800	49,800	-200	-0.40%	14,181	7.06억
2026-09-09	49,900	50,500	49,250	50,000	100	+0.20%	18,056	9.03억
2026-09-08	51,100	51,100	49,150	49,900	-1,000	-1.96%	26,434	13.19억
2026-09-07	52,200	52,200	50,400	50,900	-1,100	-2.12%	22,800	11.61억
2026-09-04	53,100	53,100	51,300	52,000	-1,000	-1.89%	22,895	11.91억
2026-09-03	55,800	55,800	52,500	53,000	-1,700	-3.11%	24,466	12.97억
2026-09-02	55,800	55,800	54,200	54,700	-800	-1.44%	12,236	6.69억
2026-09-01	56,300	56,300	55,000	55,500	-700	-1.25%	12,303	6.83억
2026-08-31	55,800	56,800	54,500	56,200	200	+0.36%	12,273	6.9억
2026-08-28	55,700	58,000	55,400	56,000	800	+1.45%	26,346	14.75억
2026-08-27	54,900	55,500	54,500	55,200	200	+0.36%	9,036	4.99억
2026-08-26	57,400	57,400	54,000	55,000	-1,200	-2.14%	25,955	14.28억
2026-08-25	56,600	57,000	53,500	56,200	-600	-1.06%	25,844	14.52억
2026-08-24	56,100	56,800	55,800	56,800	700	+1.25%	10,406	5.91억
2026-08-21	57,100	57,100	55,700	56,100	-1,000	-1.75%	14,307	8.03억
2026-08-20	58,700	58,700	56,400	57,100	-800	-1.38%	16,738	9.56억
2026-08-19	56,500	58,800	55,000	57,900	800	+1.40%	27,703	16.04억
2026-08-18	60,500	60,500	56,600	57,100	-3,400	-5.62%	34,078	19.46억
2026-08-14	60,000	60,500	57,000	60,500	1,200	+2.02%	18,621	11.27억
2026-08-13	59,500	60,500	58,500	59,300	0	0.00%	16,793	9.96억
2026-08-12	59,600	59,900	56,100	59,300	-1,300	-2.15%	43,392	25.73억
2026-08-11	64,300	64,600	59,700	60,600	-3,100	-4.87%	34,657	21억
2026-08-10	62,900	65,000	61,400	63,700	1,000	+1.59%	42,398	27.01억
2026-08-07	60,700	64,100	59,000	62,700	2,500	+4.15%	53,702	33.67억
2026-08-06	59,500	60,800	57,600	60,200	2,900	+5.06%	51,873	31.23억
2026-08-05	52,900	57,400	52,400	57,300	4,600	+8.73%	40,658	23.3억
2026-08-04	51,900	52,900	51,600	52,700	400	+0.76%	15,311	8.07억
2026-08-03	51,500	53,800	51,300	52,300	1,200	+2.35%	36,365	19.02억
2026-07-31	47,450	51,200	47,450	51,100	6,000	+13.30%	64,120	32.77억
2026-07-30	45,000	46,750	44,850	45,100	-300	-0.66%	41,607	18.76억
2026-07-29	47,950	48,450	44,400	45,400	-1,500	-3.20%	48,277	21.92억
2026-07-28	47,550	48,400	46,550	46,900	-1,250	-2.60%	21,301	9.99억
2026-07-27	47,450	48,950	47,350	48,150	1,250	+2.67%	14,050	6.77억
2026-07-24	47,750	48,750	46,600	46,900	-1,650	-3.40%	32,032	15.02억
2026-07-23	47,300	48,900	47,300	48,550	1,600	+3.41%	25,081	12.18억
2026-07-22	47,800	48,500	46,800	46,950	-350	-0.74%	15,951	7.49억
2026-07-21	46,200	47,900	46,200	47,300	750	+1.61%	21,450	10.15억
2026-07-20	47,850	48,450	46,200	46,550	-1,500	-3.12%	19,086	8.88억
2026-07-16	48,850	49,550	47,700	48,050	-950	-1.94%	24,418	11.73억
2026-07-15	47,250	49,400	47,250	49,000	2,050	+4.37%	36,032	17.66억
2026-07-14	46,500	47,600	45,500	46,950	-150	-0.32%	33,654	15.8억
2026-07-13	47,750	48,650	45,000	47,100	-600	-1.26%	24,541	11.56억
2026-07-10	44,700	48,200	44,700	47,700	2,700	+6.00%	30,781	14.68억
2026-07-09	45,000	46,000	43,700	45,000	-300	-0.66%	31,925	14.37억
2026-07-08	46,100	46,600	45,000	45,300	-1,150	-2.48%	32,080	14.53억
2026-07-07	46,750	47,750	46,100	46,450	-350	-0.75%	24,384	11.33억
2026-07-06	45,850	47,500	44,900	46,800	900	+1.96%	44,731	20.93억
2026-07-03	43,900	45,900	42,500	45,900	2,000	+4.56%	34,972	16.05억
2026-07-02	43,700	45,100	42,300	43,900	-250	-0.57%	26,947	11.83억
2026-07-01	44,550	44,600	42,750	44,150	350	+0.80%	27,586	12.18억
2026-06-30	43,800	44,850	43,500	43,800	-250	-0.57%	17,701	7.75억
2026-06-29	39,550	44,150	39,550	44,050	4,550	+11.52%	61,035	26.89억
2026-06-26	40,300	40,600	38,600	39,500	-1,150	-2.83%	50,237	19.84억
2026-06-25	41,200	42,500	40,650	40,650	-750	-1.81%	32,893	13.37억
2026-06-24	40,200	42,400	40,200	41,400	450	+1.10%	34,610	14.33억
2026-06-23	42,150	43,550	40,850	40,950	-2,050	-4.77%	36,842	15.09억
2026-06-22	44,300	44,750	42,150	43,000	-1,900	-4.23%	23,309	10.02억
2026-06-19	44,250	44,900	43,550	44,900	300	+0.67%	28,255	12.69억
2026-06-18	44,950	45,850	44,300	44,600	-450	-1.00%	18,360	8.19억
2026-06-17	45,750	45,850	44,300	45,050	-1,050	-2.28%	42,911	19.33억
2026-06-16	45,750	46,800	44,700	46,100	1,100	+2.44%	45,735	21.08억
2026-06-15	44,950	45,450	43,400	45,000	1,350	+3.09%	34,823	15.67억
2026-06-12	43,100	44,700	42,750	43,650	1,650	+3.93%	34,413	15.02억
2026-06-11	40,700	42,450	40,700	42,000	0	0.00%	16,546	6.95억
2026-06-10	42,100	42,650	40,600	42,000	-100	-0.24%	25,637	10.77억
2026-06-09	41,550	42,550	41,300	42,100	2,000	+4.99%	18,243	7.68억
2026-06-08	41,800	42,150	39,550	40,100	-3,500	-8.03%	44,946	18.02억
2026-06-05	46,600	49,000	43,000	43,600	-1,950	-4.28%	57,904	25.25억
2026-06-04	42,200	45,800	42,200	45,550	3,350	+7.94%	50,045	22.8억
2026-06-02	42,000	42,300	40,400	42,200	-50	-0.12%	34,388	14.51억
2026-06-01	42,850	42,850	41,450	42,250	-400	-0.94%	26,967	11.39억
2026-05-29	44,300	45,900	42,250	42,650	0	0.00%	46,107	19.66억
2026-05-28	43,000	43,300	41,500	42,650	-700	-1.61%	28,593	12.19억
2026-05-27	44,700	44,700	42,900	43,350	-1,200	-2.69%	54,250	23.52억
2026-05-26	45,600	46,100	43,700	44,550	-700	-1.55%	30,982	13.8억
2026-05-22	45,200	47,050	44,750	45,250	600	+1.34%	51,950	23.51억
2026-05-21	44,850	45,350	44,300	44,650	900	+2.06%	21,607	9.65억
2026-05-20	44,200	44,950	43,000	43,750	-1,000	-2.23%	33,326	14.58억
2026-05-19	46,400	46,500	43,500	44,750	-700	-1.54%	33,873	15.16억
2026-05-18	44,900	46,400	43,200	45,450	550	+1.22%	51,673	23.49억
2026-05-15	47,300	47,700	44,250	44,900	-2,900	-6.07%	56,150	25.21억
2026-05-14	47,900	48,650	46,600	47,800	-50	-0.10%	30,770	14.71억
2026-05-13	47,500	48,600	46,550	47,850	-100	-0.21%	31,779	15.21억
2026-05-12	50,400	50,500	47,450	47,950	-1,900	-3.81%	37,304	17.89억
2026-05-11	52,000	52,000	49,600	49,850	-2,250	-4.32%	35,721	17.81억
2026-05-08	52,900	53,300	51,000	52,100	-1,000	-1.88%	19,433	10.12억
2026-05-07	53,000	53,900	52,200	53,100	-200	-0.38%	30,178	16.02억
2026-05-06	53,800	53,800	52,100	53,300	-1,100	-2.02%	41,640	22.19억
2026-05-04	55,800	56,200	53,800	54,400	-1,400	-2.51%	33,117	18.02억
2026-04-30	56,100	56,900	55,100	55,800	200	+0.36%	23,507	13.12억
2026-04-29	55,000	55,900	53,800	55,600	-400	-0.71%	34,855	19.38억
2026-04-28	55,900	56,700	54,800	56,000	300	+0.54%	29,106	16.3억
2026-04-27	56,000	57,000	55,000	55,700	0	0.00%	30,603	17.05억
2026-04-24	55,800	56,300	55,000	55,700	900	+1.64%	39,428	21.96억
2026-04-23	54,500	55,500	53,200	54,800	800	+1.48%	63,285	34.68억
2026-04-22	50,700	54,200	50,700	54,000	5,400	+11.11%	136,094	73.49억
2026-04-21	50,300	50,400	48,400	48,600	-1,600	-3.19%	35,183	17.1억
2026-04-20	50,900	51,900	50,000	50,200	-1,000	-1.95%	22,179	11.13억
2026-04-17	51,000	51,400	49,800	51,200	-800	-1.54%	44,121	22.59억
2026-04-16	51,400	53,200	50,700	52,000	3,750	+7.77%	95,512	49.67억
2026-04-15	47,500	48,500	46,900	48,250	1,200	+2.55%	32,506	15.68억
2026-04-14	46,500	47,200	46,500	47,050	1,200	+2.62%	16,924	7.96억
2026-04-13	45,850	46,050	45,000	45,850	-550	-1.19%	10,833	4.97억
2026-04-10	46,300	47,300	45,700	46,400	950	+2.09%	17,279	8.02억
2026-04-09	46,000	46,150	45,200	45,450	-750	-1.62%	16,745	7.61억
2026-04-08	46,150	47,200	45,550	46,200	2,800	+6.45%	42,596	19.68억
2026-04-07	43,850	44,850	42,850	43,400	-250	-0.57%	32,545	14.12억
2026-04-06	44,500	45,150	43,500	43,650	-1,050	-2.35%	18,316	7.99억
2026-04-03	45,250	45,700	44,250	44,700	-100	-0.22%	22,687	10.14억
2026-04-02	47,550	47,700	44,200	44,800	-2,400	-5.08%	35,229	15.78억
2026-04-01	47,500	47,500	46,300	47,200	1,450	+3.17%	14,961	7.06억
2026-03-31	46,050	47,450	45,100	45,750	-550	-1.19%	38,704	17.71억
2026-03-30	47,450	47,650	46,050	46,300	-2,700	-5.51%	22,413	10.38억
2026-03-27	48,850	49,700	48,200	49,000	—	—	23,369	11.45억

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