스톤브릿지벤처스
330730KOSDAQ· 금융업4,615원+25 (+0.54%)지연장중 · 갱신 대기
52주 위치
4,0007,27019%신고가 대비 -36.52%
- 시가총액
- 841억
- PER
- 3.45
- PBR
- 0.82
- EPS(TTM)
- 1,338원
- BPS
- 5,632원
- 자사주비율
- 3.93%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -5.4% | -8.6% | -20.4% | -11.6% | +3.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,620 | 4,660 | 4,570 | 4,615 | 25 | +0.54% | 11,872 | 5,479만 |
| 2026-09-17 | 4,520 | 4,615 | 4,520 | 4,590 | 50 | +1.10% | 4,738 | 2,175만 |
| 2026-09-16 | 4,580 | 4,580 | 4,510 | 4,540 | -10 | -0.22% | 11,740 | 5,330만 |
| 2026-09-15 | 4,585 | 4,690 | 4,490 | 4,550 | -115 | -2.47% | 68,925 | 3.14억 |
| 2026-09-14 | 4,690 | 4,745 | 4,490 | 4,665 | -20 | -0.43% | 39,590 | 1.85억 |
| 2026-09-11 | 4,670 | 4,745 | 4,600 | 4,685 | -140 | -2.90% | 41,444 | 1.94억 |
| 2026-09-10 | 4,895 | 4,895 | 4,685 | 4,825 | -70 | -1.43% | 26,822 | 1.29억 |
| 2026-09-09 | 4,615 | 4,925 | 4,615 | 4,895 | 225 | +4.82% | 75,705 | 3.71억 |
| 2026-09-08 | 4,750 | 4,800 | 4,630 | 4,670 | -80 | -1.68% | 65,241 | 3.05억 |
| 2026-09-07 | 4,835 | 4,870 | 4,725 | 4,750 | -120 | -2.46% | 50,076 | 2.38억 |
| 2026-09-04 | 4,660 | 4,900 | 4,660 | 4,870 | 150 | +3.18% | 34,229 | 1.67억 |
| 2026-09-03 | 4,755 | 4,795 | 4,700 | 4,720 | -70 | -1.46% | 8,574 | 4,047만 |
| 2026-09-02 | 4,800 | 4,845 | 4,750 | 4,790 | -70 | -1.44% | 6,274 | 3,005만 |
| 2026-09-01 | 4,790 | 4,860 | 4,775 | 4,860 | 15 | +0.31% | 7,043 | 3,423만 |
| 2026-08-31 | 4,765 | 4,860 | 4,585 | 4,845 | -45 | -0.92% | 23,703 | 1.15억 |
| 2026-08-28 | 4,830 | 5,100 | 4,800 | 4,890 | 30 | +0.62% | 108,364 | 5.3억 |
| 2026-08-27 | 4,920 | 4,975 | 4,755 | 4,860 | -75 | -1.52% | 15,379 | 7,474만 |
| 2026-08-26 | 4,910 | 5,000 | 4,825 | 4,935 | -15 | -0.30% | 15,169 | 7,486만 |
| 2026-08-25 | 4,835 | 4,950 | 4,620 | 4,950 | 110 | +2.27% | 29,460 | 1.46억 |
| 2026-08-24 | 4,950 | 5,140 | 4,725 | 4,840 | -55 | -1.12% | 25,597 | 1.24억 |
| 2026-08-21 | 4,995 | 4,995 | 4,810 | 4,895 | 0 | 0.00% | 21,126 | 1.03억 |
| 2026-08-20 | 4,755 | 4,945 | 4,755 | 4,895 | 115 | +2.41% | 24,963 | 1.22억 |
| 2026-08-19 | 4,740 | 4,860 | 4,715 | 4,780 | -100 | -2.05% | 18,118 | 8,660만 |
| 2026-08-18 | 5,030 | 5,070 | 4,720 | 4,880 | -190 | -3.75% | 59,010 | 2.88억 |
| 2026-08-14 | 5,090 | 5,180 | 4,860 | 5,070 | -60 | -1.17% | 39,974 | 2.03억 |
| 2026-08-13 | 5,040 | 5,290 | 5,040 | 5,130 | 20 | +0.39% | 27,733 | 1.42억 |
| 2026-08-12 | 5,010 | 5,110 | 5,000 | 5,110 | 20 | +0.39% | 20,854 | 1.07억 |
| 2026-08-11 | 4,945 | 5,090 | 4,880 | 5,090 | 140 | +2.83% | 24,804 | 1.26억 |
| 2026-08-10 | 4,810 | 4,955 | 4,810 | 4,950 | 70 | +1.43% | 14,520 | 7,187만 |
| 2026-08-07 | 4,855 | 4,935 | 4,760 | 4,880 | -15 | -0.31% | 14,646 | 7,147만 |
| 2026-08-06 | 4,865 | 4,935 | 4,805 | 4,895 | -5 | -0.10% | 17,393 | 8,514만 |
| 2026-08-05 | 4,710 | 4,900 | 4,710 | 4,900 | 150 | +3.16% | 58,002 | 2.84억 |
| 2026-08-04 | 4,575 | 4,750 | 4,565 | 4,750 | 170 | +3.71% | 29,246 | 1.39억 |
| 2026-08-03 | 4,540 | 4,720 | 4,435 | 4,580 | 85 | +1.89% | 31,692 | 1.45억 |
| 2026-07-31 | 4,220 | 4,540 | 4,220 | 4,495 | 325 | +7.79% | 43,980 | 1.98억 |
| 2026-07-30 | 4,000 | 4,285 | 4,000 | 4,170 | 5 | +0.12% | 34,668 | 1.45억 |
| 2026-07-29 | 4,460 | 4,680 | 4,090 | 4,165 | -295 | -6.61% | 90,520 | 3.77억 |
| 2026-07-28 | 4,420 | 4,570 | 4,380 | 4,460 | -90 | -1.98% | 61,294 | 2.73억 |
| 2026-07-27 | 4,490 | 4,625 | 4,430 | 4,550 | 60 | +1.34% | 34,783 | 1.58억 |
| 2026-07-24 | 4,830 | 4,830 | 4,420 | 4,490 | -170 | -3.65% | 111,086 | 4.99억 |
| 2026-07-23 | 4,410 | 4,660 | 4,410 | 4,660 | 135 | +2.98% | 26,605 | 1.24억 |
| 2026-07-22 | 4,440 | 4,525 | 4,370 | 4,525 | 95 | +2.14% | 20,872 | 9,445만 |
| 2026-07-21 | 4,350 | 4,430 | 4,265 | 4,430 | 45 | +1.03% | 17,179 | 7,610만 |
| 2026-07-20 | 4,405 | 4,460 | 4,310 | 4,385 | -80 | -1.79% | 21,033 | 9,223만 |
| 2026-07-16 | 4,545 | 4,602 | 4,410 | 4,465 | -115 | -2.51% | 14,333 | 6,400만 |
| 2026-07-15 | 4,450 | 4,580 | 4,450 | 4,580 | 120 | +2.69% | 11,647 | 5,334만 |
| 2026-07-14 | 4,575 | 4,575 | 4,245 | 4,460 | 10 | +0.22% | 60,378 | 2.69억 |
| 2026-07-13 | 4,485 | 4,705 | 4,400 | 4,450 | -100 | -2.20% | 50,708 | 2.26억 |
| 2026-07-10 | 4,380 | 4,600 | 4,380 | 4,550 | 170 | +3.88% | 22,666 | 1.03억 |
| 2026-07-09 | 4,420 | 4,710 | 4,370 | 4,380 | -110 | -2.45% | 20,642 | 9,041만 |
| 2026-07-08 | 4,475 | 4,705 | 4,420 | 4,490 | -160 | -3.44% | 39,609 | 1.78억 |
| 2026-07-07 | 4,770 | 4,810 | 4,590 | 4,650 | -155 | -3.23% | 24,748 | 1.15억 |
| 2026-07-06 | 4,805 | 4,850 | 4,675 | 4,805 | -90 | -1.84% | 21,115 | 1.01억 |
| 2026-07-03 | 4,850 | 4,995 | 4,645 | 4,895 | 5 | +0.10% | 21,331 | 1.04억 |
| 2026-07-02 | 4,875 | 4,980 | 4,750 | 4,890 | -25 | -0.51% | 45,917 | 2.25억 |
| 2026-07-01 | 4,765 | 5,020 | 4,705 | 4,915 | 150 | +3.15% | 53,687 | 2.64억 |
| 2026-06-30 | 4,790 | 4,850 | 4,700 | 4,765 | 15 | +0.32% | 31,259 | 1.49억 |
| 2026-06-29 | 4,345 | 4,815 | 4,335 | 4,750 | 450 | +10.47% | 52,555 | 2.5억 |
| 2026-06-26 | 4,355 | 4,505 | 4,220 | 4,300 | -105 | -2.38% | 111,598 | 4.8억 |
| 2026-06-25 | 4,405 | 4,625 | 4,335 | 4,405 | 15 | +0.34% | 58,475 | 2.58억 |
| 2026-06-24 | 4,300 | 4,540 | 4,300 | 4,390 | 20 | +0.46% | 30,945 | 1.36억 |
| 2026-06-23 | 4,450 | 4,560 | 4,310 | 4,370 | -200 | -4.38% | 83,536 | 3.65억 |
| 2026-06-22 | 4,655 | 4,950 | 4,475 | 4,570 | -250 | -5.19% | 64,741 | 2.96억 |
| 2026-06-19 | 4,955 | 5,020 | 4,655 | 4,820 | -230 | -4.55% | 130,912 | 6.31억 |
| 2026-06-18 | 5,210 | 5,250 | 5,000 | 5,050 | -160 | -3.07% | 83,641 | 4.22억 |
| 2026-06-17 | 5,290 | 5,340 | 5,200 | 5,210 | -130 | -2.43% | 85,834 | 4.47억 |
| 2026-06-16 | 5,490 | 5,580 | 5,280 | 5,340 | -150 | -2.73% | 94,593 | 5.05억 |
| 2026-06-15 | 5,580 | 5,720 | 5,300 | 5,490 | -30 | -0.54% | 103,872 | 5.7억 |
| 2026-06-12 | 5,520 | 5,720 | 5,410 | 5,520 | 70 | +1.28% | 52,595 | 2.9억 |
| 2026-06-11 | 5,300 | 5,520 | 5,200 | 5,450 | 30 | +0.55% | 35,579 | 1.94억 |
| 2026-06-10 | 5,510 | 5,610 | 5,300 | 5,420 | -140 | -2.52% | 68 | 37만 |
| 2026-06-09 | 5,290 | 5,560 | 5,280 | 5,560 | 370 | +7.13% | 50,020 | 2.78억 |
| 2026-06-08 | 5,390 | 5,650 | 5,190 | 5,190 | -650 | -11.13% | 128,846 | 6.69억 |
| 2026-06-05 | 5,840 | 6,050 | 5,740 | 5,840 | -140 | -2.34% | 65,251 | 3.81억 |
| 2026-06-04 | 6,290 | 6,450 | 5,900 | 5,980 | -400 | -6.27% | 145,007 | 8.67억 |
| 2026-06-02 | 5,710 | 6,420 | 5,550 | 6,380 | 540 | +9.25% | 329,986 | 21.05억 |
| 2026-06-01 | 6,030 | 6,130 | 5,650 | 5,840 | -290 | -4.73% | 175,026 | 10.22억 |
| 2026-05-29 | 6,310 | 6,530 | 6,080 | 6,130 | -150 | -2.39% | 157,315 | 9.64억 |
| 2026-05-28 | 6,780 | 6,830 | 6,190 | 6,280 | -560 | -8.19% | 203,227 | 12.76억 |
| 2026-05-27 | 7,050 | 7,220 | 6,730 | 6,840 | -230 | -3.25% | 135,345 | 9.26억 |
| 2026-05-26 | 7,170 | 7,180 | 6,730 | 7,070 | 20 | +0.28% | 205,859 | 14.55억 |
| 2026-05-22 | 6,790 | 7,150 | 6,650 | 7,050 | 270 | +3.98% | 155,563 | 10.97억 |
| 2026-05-21 | 6,660 | 7,160 | 6,620 | 6,780 | 310 | +4.79% | 340,123 | 23.06억 |
| 2026-05-20 | 6,370 | 6,620 | 6,370 | 6,470 | 10 | +0.15% | 137,369 | 8.89억 |
| 2026-05-19 | 6,630 | 6,650 | 6,370 | 6,460 | -170 | -2.56% | 96,085 | 6.21억 |
| 2026-05-18 | 6,220 | 6,710 | 5,980 | 6,630 | 410 | +6.59% | 211,470 | 14.02억 |
| 2026-05-15 | 6,520 | 6,520 | 6,135 | 6,220 | -180 | -2.81% | 126,561 | 7.87억 |
| 2026-05-14 | 6,440 | 6,590 | 6,300 | 6,400 | -120 | -1.84% | 90,113 | 5.77억 |
| 2026-05-13 | 6,190 | 6,700 | 6,190 | 6,520 | 220 | +3.49% | 227,822 | 14.85억 |
| 2026-05-12 | 6,500 | 6,720 | 6,150 | 6,300 | -240 | -3.67% | 241,935 | 15.24억 |
| 2026-05-11 | 6,360 | 6,720 | 6,080 | 6,540 | 150 | +2.35% | 599,489 | 39.21억 |
| 2026-05-08 | 6,320 | 6,470 | 6,160 | 6,390 | 50 | +0.79% | 82,048 | 5.24억 |
| 2026-05-07 | 6,500 | 6,600 | 6,170 | 6,340 | -260 | -3.94% | 162,614 | 10.31억 |
| 2026-05-06 | 6,730 | 6,810 | 6,410 | 6,600 | -80 | -1.20% | 121,371 | 8.01억 |
| 2026-05-04 | 6,750 | 6,940 | 6,550 | 6,680 | 250 | +3.89% | 287,545 | 19.21억 |
| 2026-04-30 | 6,580 | 6,580 | 6,280 | 6,430 | -160 | -2.43% | 67,675 | 4.35억 |
| 2026-04-29 | 6,610 | 6,630 | 6,400 | 6,590 | -100 | -1.49% | 84,098 | 5.54억 |
| 2026-04-28 | 6,650 | 6,890 | 6,510 | 6,690 | 0 | 0.00% | 102,540 | 6.86억 |
| 2026-04-27 | 6,830 | 6,830 | 6,540 | 6,690 | 120 | +1.83% | 242,416 | 16.22억 |
| 2026-04-24 | 6,400 | 6,610 | 6,330 | 6,570 | 170 | +2.66% | 150,301 | 9.87억 |
| 2026-04-23 | 6,370 | 6,450 | 6,240 | 6,400 | 60 | +0.95% | 69,074 | 4.42억 |
| 2026-04-22 | 6,210 | 6,440 | 6,170 | 6,340 | 60 | +0.96% | 65,455 | 4.15억 |
| 2026-04-21 | 6,430 | 6,500 | 6,210 | 6,280 | -180 | -2.79% | 141,620 | 8.89억 |
| 2026-04-20 | 6,500 | 6,600 | 6,420 | 6,460 | -40 | -0.62% | 83,340 | 5.38억 |
| 2026-04-17 | 6,510 | 6,660 | 6,350 | 6,500 | 10 | +0.15% | 100,024 | 6.5억 |
| 2026-04-16 | 6,420 | 6,570 | 6,310 | 6,490 | 110 | +1.72% | 198,585 | 12.89억 |
| 2026-04-15 | 6,170 | 6,910 | 6,130 | 6,380 | 240 | +3.91% | 949,012 | 60.55억 |
| 2026-04-14 | 6,030 | 6,300 | 5,940 | 6,140 | 260 | +4.42% | 130,258 | 8억 |
| 2026-04-13 | 5,860 | 6,070 | 5,860 | 5,880 | -120 | -2.00% | 59,782 | 3.52억 |
| 2026-04-10 | 5,880 | 6,030 | 5,860 | 6,000 | 90 | +1.52% | 64,903 | 3.89억 |
| 2026-04-09 | 6,050 | 6,050 | 5,810 | 5,910 | -140 | -2.31% | 64,691 | 3.82억 |
| 2026-04-08 | 5,760 | 6,330 | 5,760 | 6,050 | 370 | +6.51% | 184,307 | 11.15억 |
| 2026-04-07 | 5,650 | 5,870 | 5,570 | 5,680 | -70 | -1.22% | 48,965 | 2.78억 |
| 2026-04-06 | 5,800 | 5,860 | 5,640 | 5,750 | -100 | -1.71% | 33,809 | 1.94억 |
| 2026-04-03 | 5,860 | 6,050 | 5,790 | 5,850 | 0 | 0.00% | 43,046 | 2.52억 |
| 2026-04-02 | 6,120 | 6,230 | 5,720 | 5,850 | -220 | -3.62% | 99,850 | 5.84억 |
| 2026-04-01 | 5,830 | 6,180 | 5,820 | 6,070 | 330 | +5.75% | 90,934 | 5.52억 |
| 2026-03-31 | 5,990 | 6,030 | 5,630 | 5,740 | -290 | -4.81% | 94,953 | 5.45억 |
| 2026-03-30 | 5,910 | 6,300 | 5,840 | 6,030 | 10 | +0.17% | 117,522 | 7.09억 |
| 2026-03-27 | 5,620 | 6,090 | 5,600 | 6,020 | — | — | 124,952 | 7.52억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)