실리콘투

257720KOSDAQ

41,550원-400 (-0.95%)전일 종가 2026-09-18

52주 위치

29,85056,10045%신고가 대비 -25.94%

시가총액: 2.7조2조 7,247억
PER: 11.67
PBR: 3.96
EPS(TTM): 3,559원
BPS: 10,505원
배당수익률: 0.74%
자사주비율: 0.19%
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 종가41,550원

시가총액2조 7,247억

52주 최고56,100원

52주 최저29,850원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-6.6%	+22.9%	+9.2%	+7.5%	-8.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	42,350	42,600	41,000	41,550	-400	-0.95%	743,499	309억
2026-09-17	42,950	43,650	41,850	41,950	-800	-1.87%	511,339	215억
2026-09-16	43,650	45,150	42,700	42,750	-900	-2.06%	626,003	268억
2026-09-15	45,200	45,550	43,250	43,650	-1,200	-2.68%	679,067	296억
2026-09-14	44,300	46,050	43,250	44,850	1,350	+3.10%	1,532,202	687억
2026-09-11	42,600	44,100	42,600	43,500	-50	-0.11%	781,204	340억
2026-09-10	44,900	44,900	42,350	43,550	-1,050	-2.35%	898,036	391억
2026-09-09	45,850	46,200	44,350	44,600	-1,650	-3.57%	1,044,776	466억
2026-09-08	47,350	47,700	45,850	46,250	-900	-1.91%	780,018	361억
2026-09-07	48,050	48,350	46,525	47,150	-850	-1.77%	965,759	455억
2026-09-04	48,800	49,800	47,500	48,000	-500	-1.03%	747,717	359억
2026-09-03	50,400	52,500	48,000	48,500	-2,400	-4.72%	1,169,532	567억
2026-09-02	50,400	52,900	50,300	50,900	-1,000	-1.93%	870,206	443억
2026-09-01	54,000	55,900	51,400	51,900	-2,300	-4.24%	1,246,999	647억
2026-08-31	53,100	54,600	51,900	54,200	900	+1.69%	1,094,227	593억
2026-08-28	49,200	53,700	49,150	53,300	4,150	+8.44%	2,143,399	1,142억
2026-08-27	48,250	49,600	46,700	49,150	-2,650	-5.12%	8,059,350	3,961억
2026-08-26	51,400	53,700	50,100	51,800	-100	-0.19%	944,454	489억
2026-08-25	49,400	52,100	48,100	51,900	2,450	+4.95%	1,590,646	826억
2026-08-24	47,000	50,800	46,400	49,450	1,800	+3.78%	1,623,357	803억
2026-08-21	45,900	48,000	45,850	47,650	1,700	+3.70%	1,490,292	710억
2026-08-20	44,700	47,100	44,400	45,950	650	+1.43%	1,293,152	594억
2026-08-19	45,200	48,850	43,700	45,300	800	+1.80%	3,659,369	1,658억
2026-08-18	43,000	47,150	40,950	44,500	1,650	+3.85%	2,778,113	1,236억
2026-08-14	41,800	45,000	41,550	42,850	2,050	+5.02%	2,550,832	1,093억
2026-08-13	44,300	44,550	40,200	40,800	-4,450	-9.83%	2,627,447	1,072억
2026-08-12	42,100	48,250	40,650	45,250	5,200	+12.98%	5,369,257	2,430억
2026-08-11	38,900	40,250	37,000	40,050	1,650	+4.30%	890,861	357억
2026-08-10	39,050	39,300	37,350	38,400	-900	-2.29%	472,251	181억
2026-08-07	39,000	40,400	37,100	39,300	-50	-0.13%	700,629	275억
2026-08-06	37,500	39,500	37,100	39,350	2,250	+6.06%	653,808	257억
2026-08-05	37,000	37,650	36,550	37,100	-250	-0.67%	453,122	168억
2026-08-04	35,050	38,950	34,950	37,350	2,850	+8.26%	1,104,301	412억
2026-08-03	34,000	36,250	33,500	34,500	550	+1.62%	396,819	137억
2026-07-31	33,450	34,350	32,550	33,950	900	+2.72%	575,787	195억
2026-07-30	33,900	36,000	32,950	33,050	-1,550	-4.48%	764,198	253억
2026-07-29	37,200	37,350	33,050	34,600	-1,900	-5.21%	841,341	291억
2026-07-28	37,700	38,450	36,100	36,500	-1,900	-4.95%	458,364	167억
2026-07-27	36,450	39,000	35,700	38,400	3,150	+8.94%	677,408	260억
2026-07-24	35,950	36,550	35,200	35,250	-1,150	-3.16%	209,275	73.77억
2026-07-23	35,300	36,950	34,750	36,400	1,400	+4.00%	477,231	174억
2026-07-22	35,650	36,250	34,650	35,000	-650	-1.82%	443,067	155억
2026-07-21	34,500	36,300	33,250	35,650	1,200	+3.48%	487,219	174억
2026-07-20	35,400	35,450	33,750	34,450	-1,600	-4.44%	322,117	111억
2026-07-16	36,600	37,300	35,400	36,050	-450	-1.23%	338,419	122억
2026-07-15	36,400	36,700	35,100	36,500	0	0.00%	584,571	213억
2026-07-14	38,300	38,350	35,850	36,500	-1,850	-4.82%	476,252	174억
2026-07-13	38,800	40,450	38,000	38,350	750	+1.99%	680,945	261억
2026-07-10	36,250	38,250	35,600	37,600	2,050	+5.77%	685,703	258억
2026-07-09	36,300	37,450	35,100	35,550	-450	-1.25%	491,778	175억
2026-07-08	38,050	38,550	35,350	36,000	-2,500	-6.49%	607,915	219억
2026-07-07	37,250	40,350	36,400	38,500	1,200	+3.22%	1,085,395	418억
2026-07-06	37,050	38,500	36,300	37,300	1,200	+3.32%	1,013,251	378억
2026-07-03	35,450	36,500	34,000	36,100	1,150	+3.29%	772,689	279억
2026-07-02	35,200	36,300	34,650	34,950	-600	-1.69%	778,810	272억
2026-07-01	31,950	36,000	31,700	35,550	3,900	+12.32%	613,536	218억
2026-06-30	32,450	33,050	31,650	31,650	-1,000	-3.06%	230,406	72.92억
2026-06-29	30,100	32,850	29,850	32,650	2,250	+7.40%	713,814	233억
2026-06-26	31,850	31,950	29,850	30,400	-1,750	-5.44%	774,528	235억
2026-06-25	33,500	34,700	31,600	32,150	-1,450	-4.32%	606,196	195억
2026-06-24	34,000	35,300	33,050	33,600	-400	-1.18%	280,955	94.4억
2026-06-23	34,500	36,350	33,650	34,000	-700	-2.02%	604,736	206억
2026-06-22	32,800	34,950	32,700	34,700	1,500	+4.52%	384,319	133억
2026-06-19	33,850	34,700	32,200	33,200	-600	-1.78%	677,609	225억
2026-06-18	35,100	35,200	33,500	33,800	-1,250	-3.57%	381,833	129억
2026-06-17	35,750	36,000	34,900	35,050	0	0.00%	374,476	131억
2026-06-16	36,000	37,000	34,950	35,050	-750	-2.09%	315,837	111억
2026-06-15	35,350	36,300	35,150	35,800	1,150	+3.32%	263,963	94.5억
2026-06-12	36,150	36,650	34,600	34,650	-750	-2.12%	465,005	161억
2026-06-11	34,050	35,400	33,200	35,400	900	+2.61%	496,109	176억
2026-06-10	32,800	35,050	32,550	34,500	1,200	+3.60%	686,065	237억
2026-06-09	33,000	34,200	32,700	33,300	300	+0.91%	651,065	217억
2026-06-08	32,100	33,900	31,550	33,000	-1,100	-3.23%	516,722	171억
2026-06-05	36,800	36,850	34,100	34,100	-2,100	-5.80%	702,937	240억
2026-06-04	36,000	37,100	34,750	36,200	700	+1.97%	570,806	207억
2026-06-02	35,850	36,650	34,450	35,500	-250	-0.70%	643,753	229억
2026-06-01	35,900	37,500	35,500	35,750	-400	-1.11%	633,144	226억
2026-05-29	36,800	37,250	35,400	36,150	-900	-2.43%	545,115	197억
2026-05-28	37,650	37,900	35,550	37,050	-200	-0.54%	627,051	232억
2026-05-27	37,700	39,500	37,000	37,250	-800	-2.10%	871,637	325억
2026-05-26	39,050	39,300	37,400	38,050	-750	-1.93%	837,369	319억
2026-05-22	38,000	39,700	37,750	38,800	1,250	+3.33%	932,344	362억
2026-05-21	38,250	38,700	37,200	37,550	-350	-0.92%	783,876	294억
2026-05-20	39,750	40,050	37,200	37,900	-2,150	-5.37%	569,672	216억
2026-05-19	39,050	42,950	39,050	40,050	1,000	+2.56%	1,264,056	506억
2026-05-18	37,850	40,450	36,850	39,050	450	+1.17%	513,843	201억
2026-05-15	41,150	41,300	38,000	38,600	-2,550	-6.20%	693,033	268억
2026-05-14	41,000	42,600	40,500	41,150	500	+1.23%	787,108	324억
2026-05-13	41,900	42,400	40,300	40,650	-1,050	-2.52%	1,084,401	441억
2026-05-12	43,900	46,500	40,200	41,700	-2,550	-5.76%	2,279,003	950억
2026-05-11	45,550	46,450	43,650	44,250	-800	-1.78%	571,898	253억
2026-05-08	46,000	46,800	44,300	45,050	250	+0.56%	707,056	319억
2026-05-07	43,850	46,350	42,900	44,800	1,350	+3.11%	1,188,144	532억
2026-05-06	43,650	44,200	42,550	43,450	50	+0.12%	740,240	322억
2026-05-04	45,000	45,700	43,300	43,400	-600	-1.36%	857,413	372억
2026-04-30	44,850	45,050	43,350	44,000	-1,000	-2.22%	499,934	220억
2026-04-29	45,250	45,700	44,250	45,000	350	+0.78%	416,831	188억
2026-04-28	45,150	45,650	44,600	44,650	-500	-1.11%	543,831	243억
2026-04-27	46,600	46,650	44,750	45,150	-3,650	-7.48%	1,529,535	691억
2026-04-24	48,750	50,500	48,300	48,800	950	+1.99%	854,247	417억
2026-04-23	49,250	49,500	46,500	47,850	-750	-1.54%	612,742	293억
2026-04-22	48,500	49,450	47,550	48,600	-100	-0.21%	518,336	252억
2026-04-21	47,350	49,200	47,100	48,700	1,550	+3.29%	955,235	465억
2026-04-20	47,200	48,950	46,850	47,150	50	+0.11%	661,193	312억
2026-04-17	46,950	47,700	46,100	47,100	200	+0.43%	571,486	269억
2026-04-16	47,100	48,000	46,450	46,900	100	+0.21%	590,912	277억
2026-04-15	46,900	47,400	45,500	46,800	450	+0.97%	683,654	320억
2026-04-14	47,250	47,250	45,500	46,350	-550	-1.17%	942,078	437억
2026-04-13	42,000	47,350	41,950	46,900	4,250	+9.96%	2,083,529	977억
2026-04-10	43,400	43,800	41,650	42,650	-400	-0.93%	618,988	264억
2026-04-09	41,000	43,250	40,850	43,050	1,800	+4.36%	974,252	419억
2026-04-08	40,550	41,900	40,050	41,250	2,350	+6.04%	682,601	282억
2026-04-07	38,400	41,550	38,200	38,900	1,150	+3.05%	788,692	307억
2026-04-06	39,300	40,000	37,550	37,750	-1,550	-3.94%	355,773	134억
2026-04-03	39,750	40,450	38,450	39,300	150	+0.38%	424,030	167억
2026-04-02	40,650	41,550	38,500	39,150	-850	-2.13%	668,856	262억
2026-04-01	39,000	40,350	38,350	40,000	1,850	+4.85%	592,341	237억
2026-03-31	37,150	40,500	37,000	38,150	750	+2.01%	746,190	285억
2026-03-30	37,900	38,050	37,050	37,400	-1,400	-3.61%	259,616	97.1억
2026-03-27	35,850	39,350	35,400	38,800	—	—	636,200	247억

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