센서뷰
321370KOSDAQ1,863원+177 (+10.50%)전일 종가 2026-09-18
52주 위치
96525,7004%신고가 대비 -92.75%
- 시가총액
- 963억
- PBR
- 7.39
- EPS(TTM)
- -287원
- BPS
- 252원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +42.0% | -23.8% | -90.7% | -71.3% | -70.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,704 | 1,973 | 1,618 | 1,863 | 177 | +10.50% | 44,905,559 | 837억 |
| 2026-09-17 | 1,395 | 1,800 | 1,369 | 1,686 | 289 | +20.69% | 34,127,694 | 575억 |
| 2026-09-16 | 1,174 | 1,468 | 1,166 | 1,397 | 224 | +19.10% | 24,584,922 | 343억 |
| 2026-09-15 | 1,151 | 1,185 | 1,143 | 1,173 | 12 | +1.03% | 1,168,506 | 13.71억 |
| 2026-09-14 | 1,160 | 1,172 | 1,138 | 1,161 | 0 | 0.00% | 786,462 | 9.13억 |
| 2026-09-11 | 1,136 | 1,193 | 1,136 | 1,161 | -9 | -0.77% | 1,405,870 | 16.32억 |
| 2026-09-10 | 1,131 | 1,174 | 1,110 | 1,170 | 34 | +2.99% | 1,510,745 | 17.68억 |
| 2026-09-09 | 1,149 | 1,185 | 1,125 | 1,136 | -13 | -1.13% | 1,925,481 | 21.87억 |
| 2026-09-08 | 1,118 | 1,173 | 1,100 | 1,149 | 33 | +2.96% | 2,022,842 | 23.24억 |
| 2026-09-07 | 1,121 | 1,147 | 1,105 | 1,116 | 0 | 0.00% | 1,198,703 | 13.38억 |
| 2026-09-04 | 1,080 | 1,119 | 1,059 | 1,116 | 48 | +4.49% | 1,115,194 | 12.45억 |
| 2026-09-03 | 1,122 | 1,135 | 1,059 | 1,068 | -37 | -3.35% | 1,456,609 | 15.56억 |
| 2026-09-02 | 1,133 | 1,150 | 1,101 | 1,105 | -29 | -2.56% | 1,598,237 | 17.66억 |
| 2026-09-01 | 1,150 | 1,182 | 1,106 | 1,134 | -134 | -10.57% | 5,558,533 | 63.03억 |
| 2026-08-31 | 1,269 | 1,287 | 1,207 | 1,268 | -1 | -0.08% | 721,240 | 9.15억 |
| 2026-08-28 | 1,287 | 1,300 | 1,244 | 1,269 | -18 | -1.40% | 861,039 | 10.93억 |
| 2026-08-27 | 1,271 | 1,360 | 1,270 | 1,287 | 23 | +1.82% | 1,464,180 | 18.84억 |
| 2026-08-26 | 1,285 | 1,302 | 1,250 | 1,264 | -14 | -1.10% | 707,275 | 8.94억 |
| 2026-08-25 | 1,315 | 1,329 | 1,229 | 1,278 | -37 | -2.81% | 1,057,752 | 13.52억 |
| 2026-08-24 | 1,338 | 1,410 | 1,250 | 1,315 | 0 | 0.00% | 2,272,488 | 29.88억 |
| 2026-08-21 | 1,420 | 1,420 | 1,307 | 1,315 | -122 | -8.49% | 1,954,694 | 25.7억 |
| 2026-08-20 | 1,560 | 1,600 | 1,430 | 1,437 | -121 | -7.77% | 4,046,398 | 58.15억 |
| 2026-08-19 | 1,313 | 1,662 | 1,255 | 1,558 | 246 | +18.75% | 19,358,656 | 302억 |
| 2026-08-18 | 1,319 | 1,489 | 1,223 | 1,312 | 23 | +1.78% | 9,814,567 | 129억 |
| 2026-08-14 | 1,430 | 1,430 | 1,288 | 1,289 | -118 | -8.39% | 2,150,192 | 27.72억 |
| 2026-08-13 | 1,432 | 1,520 | 1,366 | 1,407 | 27 | +1.96% | 3,615,348 | 50.87억 |
| 2026-08-12 | 1,479 | 1,497 | 1,350 | 1,380 | -162 | -10.51% | 2,551,560 | 35.21억 |
| 2026-08-11 | 1,498 | 1,611 | 1,400 | 1,542 | 29 | +1.92% | 4,848,023 | 74.76억 |
| 2026-08-10 | 1,350 | 1,667 | 1,350 | 1,513 | 227 | +17.65% | 12,712,642 | 192억 |
| 2026-08-07 | 1,293 | 1,370 | 1,249 | 1,286 | -7 | -0.54% | 768,496 | 9.88억 |
| 2026-08-06 | 1,377 | 1,377 | 1,250 | 1,293 | -78 | -5.69% | 548,061 | 7.09억 |
| 2026-08-05 | 1,349 | 1,410 | 1,313 | 1,371 | 73 | +5.62% | 867,903 | 11.9억 |
| 2026-08-04 | 1,220 | 1,341 | 1,220 | 1,298 | 69 | +5.61% | 696,556 | 9.04억 |
| 2026-08-03 | 1,179 | 1,260 | 1,095 | 1,229 | 69 | +5.95% | 729,184 | 8.96억 |
| 2026-07-31 | 993 | 1,182 | 993 | 1,160 | 171 | +17.29% | 1,051,139 | 12.19억 |
| 2026-07-30 | 1,000 | 1,096 | 965 | 989 | -76 | -7.14% | 1,157,098 | 11.44억 |
| 2026-07-29 | 1,168 | 1,361 | 1,031 | 1,065 | -103 | -8.82% | 2,881,520 | 30.69억 |
| 2026-07-28 | 1,190 | 1,213 | 1,106 | 1,168 | -57 | -4.65% | 518,144 | 6.05억 |
| 2026-07-27 | 1,246 | 1,291 | 1,214 | 1,225 | -20 | -1.61% | 471,479 | 5.78억 |
| 2026-07-24 | 1,310 | 1,310 | 1,209 | 1,245 | -50 | -3.86% | 737,140 | 9.18억 |
| 2026-07-23 | 1,301 | 1,329 | 1,260 | 1,295 | -7 | -0.54% | 821,416 | 10.64억 |
| 2026-07-22 | 1,360 | 1,485 | 1,302 | 1,302 | -58 | -4.26% | 1,313,439 | 17.1억 |
| 2026-07-21 | 1,427 | 1,427 | 1,280 | 1,360 | -55 | -3.89% | 985,168 | 13.4억 |
| 2026-07-20 | 1,371 | 1,752 | 1,360 | 1,415 | 42 | +3.06% | 5,637,406 | 79.77억 |
| 2026-07-16 | 1,492 | 1,498 | 1,360 | 1,373 | -119 | -7.98% | 615,886 | 8.46억 |
| 2026-07-15 | 1,531 | 1,608 | 1,478 | 1,492 | -11 | -0.73% | 1,022,967 | 15.26억 |
| 2026-07-14 | 1,513 | 1,559 | 1,431 | 1,503 | -57 | -3.65% | 417,485 | 6.27억 |
| 2026-07-13 | 1,703 | 1,748 | 1,530 | 1,560 | -143 | -8.40% | 461,914 | 7.21억 |
| 2026-07-10 | 1,623 | 1,721 | 1,571 | 1,703 | 178 | +11.67% | 595,665 | 10.14억 |
| 2026-07-09 | 1,551 | 1,650 | 1,505 | 1,525 | -25 | -1.61% | 477,988 | 7.29억 |
| 2026-07-08 | 1,517 | 1,664 | 1,495 | 1,550 | -70 | -4.32% | 429,192 | 6.65억 |
| 2026-07-07 | 1,782 | 1,829 | 1,594 | 1,620 | -232 | -12.52% | 949,280 | 15.38억 |
| 2026-07-06 | 1,816 | 1,952 | 1,761 | 1,852 | 37 | +2.05% | 960,193 | 17.78억 |
| 2026-07-03 | 1,643 | 1,947 | 1,607 | 1,815 | 172 | +10.44% | 2,213,963 | 40.17억 |
| 2026-07-02 | 1,714 | 1,727 | 1,620 | 1,643 | -137 | -7.70% | 560,981 | 9.22억 |
| 2026-07-01 | 1,731 | 1,834 | 1,709 | 1,780 | 51 | +2.94% | 458,670 | 8.16억 |
| 2026-06-30 | 1,779 | 1,825 | 1,707 | 1,729 | -50 | -2.81% | 516,279 | 8.93억 |
| 2026-06-29 | 1,693 | 1,804 | 1,609 | 1,779 | -86 | -4.60% | 750,082 | 13.35억 |
| 2026-06-26 | 2,005 | 2,015 | 1,819 | 1,865 | -140 | -6.98% | 1,072,351 | 20억 |
| 2026-06-25 | 2,110 | 2,265 | 2,005 | 2,005 | -105 | -4.98% | 1,121,560 | 22.49억 |
| 2026-06-24 | 2,120 | 2,185 | 2,015 | 2,110 | 20 | +0.96% | 1,026,005 | 21.65억 |
| 2026-06-23 | 2,155 | 2,570 | 2,015 | 2,090 | -60 | -2.79% | 4,287,887 | 89.62억 |
| 2026-06-22 | 2,270 | 2,375 | 2,140 | 2,150 | -170 | -7.33% | 928,816 | 19.97억 |
| 2026-06-19 | 2,445 | 2,660 | 2,290 | 2,320 | -125 | -5.11% | 2,435,019 | 56.49억 |
| 2026-06-18 | 2,400 | 3,000 | 2,230 | 2,445 | 90 | +3.82% | 8,553,215 | 209억 |
| 2026-06-17 | 2,475 | 2,475 | 2,330 | 2,355 | -120 | -4.85% | 1,061,117 | 24.99억 |
| 2026-06-16 | 2,545 | 2,685 | 2,425 | 2,475 | -10 | -0.40% | 1,240,327 | 30.7억 |
| 2026-06-15 | 2,720 | 2,740 | 2,450 | 2,485 | -160 | -6.05% | 1,765,336 | 43.87억 |
| 2026-06-12 | 2,850 | 3,060 | 2,615 | 2,645 | -115 | -4.17% | 2,154,619 | 56.99억 |
| 2026-06-11 | 2,800 | 2,870 | 2,520 | 2,760 | 85 | +3.18% | 1,846,467 | 50.96억 |
| 2026-06-10 | 2,885 | 3,005 | 2,650 | 2,675 | -185 | -6.47% | 3,477 | 930만 |
| 2026-06-09 | 2,885 | 3,040 | 2,700 | 2,860 | -20 | -0.69% | 1,618,336 | 46.28억 |
| 2026-06-08 | 2,450 | 3,120 | 2,325 | 2,880 | 215 | +8.07% | 4,893,597 | 141억 |
| 2026-06-05 | 2,900 | 2,900 | 2,530 | 2,665 | -335 | -11.17% | 1,449,771 | 38.64억 |
| 2026-06-04 | 2,640 | 3,085 | 2,540 | 3,000 | 480 | +19.05% | 4,043,394 | 121억 |
| 2026-06-02 | 2,760 | 2,805 | 2,450 | 2,520 | -285 | -10.16% | 2,460,668 | 62.01억 |
| 2026-06-01 | 3,115 | 3,115 | 2,800 | 2,805 | -310 | -9.95% | 2,840,065 | 79.66억 |
| 2026-05-29 | 3,405 | 3,470 | 3,050 | 3,115 | -255 | -7.57% | 2,421,345 | 75.42억 |
| 2026-05-28 | 3,565 | 3,662 | 3,200 | 3,370 | -195 | -5.47% | 2,811,358 | 94.74억 |
| 2026-05-27 | 4,020 | 4,035 | 3,565 | 3,565 | -410 | -10.31% | 5,754,732 | 205억 |
| 2026-05-26 | 3,540 | 4,145 | 3,410 | 3,975 | 455 | +12.93% | 21,231,776 | 844억 |
| 2026-05-22 | 3,715 | 3,860 | 3,345 | 3,520 | -180 | -4.86% | 5,423,116 | 191억 |
| 2026-05-21 | 3,385 | 3,800 | 3,360 | 3,700 | 410 | +12.46% | 6,412,861 | 237억 |
| 2026-05-20 | 3,760 | 3,760 | 3,230 | 3,290 | -530 | -13.87% | 4,384,217 | 144억 |
| 2026-05-19 | 3,745 | 4,340 | 3,700 | 3,820 | 135 | +3.66% | 18,108,953 | 692억 |
| 2026-05-18 | 3,110 | 3,800 | 3,100 | 3,685 | 685 | +22.83% | 18,030,239 | 664억 |
| 2026-05-15 | 3,205 | 3,315 | 2,950 | 3,000 | -140 | -4.46% | 2,164,618 | 64.94억 |
| 2026-05-14 | 3,325 | 3,350 | 3,100 | 3,140 | -185 | -5.56% | 1,574,242 | 49.43억 |
| 2026-05-13 | 3,340 | 3,495 | 3,210 | 3,325 | -5 | -0.15% | 2,099,124 | 69.8억 |
| 2026-05-12 | 3,525 | 3,555 | 3,170 | 3,330 | -185 | -5.26% | 3,240,202 | 108억 |
| 2026-05-11 | 3,350 | 3,840 | 3,040 | 3,515 | 300 | +9.33% | 10,976,677 | 386억 |
| 2026-05-08 | 3,190 | 3,340 | 3,000 | 3,215 | 30 | +0.94% | 2,840,967 | 91.34억 |
| 2026-05-07 | 3,400 | 3,410 | 3,100 | 3,185 | -215 | -6.32% | 2,546,943 | 81.12억 |
| 2026-05-06 | 3,745 | 3,755 | 3,210 | 3,400 | -165 | -4.63% | 5,735,368 | 195억 |
| 2026-05-04 | 3,030 | 3,870 | 3,030 | 3,565 | -11,135 | -75.75% | 14,082,677 | 502억 |
| 2026-04-08 | 14,075 | 17,200 | 13,225 | 14,700 | 900 | +6.52% | 2,456,276 | 361억 |
| 2026-04-07 | 15,075 | 15,100 | 13,425 | 13,800 | -1,500 | -9.80% | 1,087,282 | 150억 |
| 2026-04-06 | 16,150 | 16,875 | 15,025 | 15,300 | -850 | -5.26% | 662,057 | 101억 |
| 2026-04-03 | 17,275 | 17,450 | 15,750 | 16,150 | -450 | -2.71% | 847,968 | 137억 |
| 2026-04-02 | 19,050 | 19,425 | 16,125 | 16,600 | -1,675 | -9.17% | 1,228,548 | 204억 |
| 2026-04-01 | 16,900 | 19,650 | 16,150 | 18,275 | 2,575 | +16.40% | 2,786,289 | 509억 |
| 2026-03-31 | 16,000 | 18,000 | 15,175 | 15,700 | 525 | +3.46% | 1,488,298 | 234억 |
| 2026-03-30 | 14,950 | 15,650 | 14,250 | 15,175 | -2,425 | -13.78% | 830,838 | 126억 |
| 2026-03-27 | 16,500 | 17,400 | 15,350 | 17,600 | 0 | 0.00% | 751,675 | 132억 |
| 2026-03-26 | 20,250 | 20,250 | 17,600 | 17,600 | -1,550 | -8.09% | 982,449 | 173억 |
| 2026-03-25 | 17,275 | 20,325 | 16,350 | 19,150 | 2,100 | +12.32% | 2,096,176 | 401억 |
| 2026-03-24 | 18,100 | 18,650 | 16,300 | 17,050 | -400 | -2.29% | 845,715 | 144억 |
| 2026-03-23 | 18,750 | 19,025 | 17,250 | 17,450 | -1,625 | -8.52% | 853,148 | 149억 |
| 2026-03-20 | 20,300 | 20,650 | 18,750 | 19,075 | -1,225 | -6.03% | 1,556,121 | 297억 |
| 2026-03-19 | 20,700 | 22,650 | 19,900 | 20,300 | 275 | +1.37% | 2,511,327 | 510억 |
| 2026-03-18 | 22,425 | 22,425 | 19,150 | 20,025 | -1,975 | -8.98% | 2,329,310 | 466억 |
| 2026-03-17 | 23,200 | 23,750 | 20,900 | 22,000 | -825 | -3.61% | 3,108,760 | 684억 |
| 2026-03-16 | 18,600 | 23,775 | 18,550 | 22,825 | 4,525 | +24.73% | 9,239,353 | 2,109억 |
| 2026-03-13 | 17,025 | 19,900 | 16,300 | 18,300 | 1,225 | +7.17% | 5,135,572 | 940억 |
| 2026-03-12 | 17,800 | 18,850 | 16,250 | 17,075 | -450 | -2.57% | 3,419,026 | 584억 |
| 2026-03-11 | 14,425 | 18,250 | 13,950 | 17,525 | 3,450 | +24.51% | 7,933,665 | 1,390억 |
| 2026-03-10 | 14,225 | 15,250 | 13,525 | 14,075 | -175 | -1.23% | 2,116,288 | 298억 |
| 2026-03-09 | 13,875 | 16,225 | 13,750 | 14,250 | 800 | +5.95% | 5,050,379 | 720억 |
| 2026-03-06 | 11,025 | 13,450 | 9,910 | 13,450 | 3,100 | +29.95% | 5,325,411 | 716억 |
| 2026-03-05 | 9,250 | 10,625 | 9,250 | 10,350 | — | — | 836,600 | 86.59억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)