시선AI
340810KOSDAQ4,150원+120 (+2.98%)전일 종가 2026-09-18
52주 위치
2,1054,63081%신고가 대비 -10.37%
- 시가총액
- 566억
- PBR
- 4.10
- EPS(TTM)
- -510원
- BPS
- 1,013원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +14.6% | +59.3% | +57.5% | +47.4% | +14.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,080 | 4,300 | 4,070 | 4,150 | 120 | +2.98% | 153,862 | 6.39억 |
| 2026-09-17 | 4,080 | 4,150 | 3,960 | 4,030 | -50 | -1.23% | 226,975 | 9.15억 |
| 2026-09-16 | 4,165 | 4,235 | 4,010 | 4,080 | -80 | -1.92% | 178,342 | 7.28억 |
| 2026-09-15 | 4,410 | 4,465 | 4,160 | 4,160 | -205 | -4.70% | 203,766 | 8.48억 |
| 2026-09-14 | 4,010 | 4,475 | 4,010 | 4,365 | 230 | +5.56% | 648,037 | 28.29억 |
| 2026-09-11 | 3,890 | 4,220 | 3,840 | 4,135 | 245 | +6.30% | 361,431 | 14.95억 |
| 2026-09-10 | 3,835 | 3,945 | 3,805 | 3,890 | 35 | +0.91% | 66,936 | 2.6억 |
| 2026-09-09 | 3,900 | 4,070 | 3,815 | 3,855 | -40 | -1.03% | 178,622 | 6.89억 |
| 2026-09-08 | 4,100 | 4,195 | 3,865 | 3,895 | -205 | -5.00% | 238,840 | 9.3억 |
| 2026-09-07 | 3,910 | 4,200 | 3,685 | 4,100 | 200 | +5.13% | 513,484 | 21.05억 |
| 2026-09-04 | 3,815 | 3,990 | 3,745 | 3,900 | 75 | +1.96% | 201,304 | 7.85억 |
| 2026-09-03 | 3,980 | 3,980 | 3,720 | 3,825 | -75 | -1.92% | 243,055 | 9.3억 |
| 2026-09-02 | 3,805 | 3,945 | 3,685 | 3,900 | 95 | +2.50% | 211,653 | 8.25억 |
| 2026-09-01 | 3,740 | 3,830 | 3,660 | 3,805 | 65 | +1.74% | 87,184 | 3.32억 |
| 2026-08-31 | 3,565 | 3,795 | 3,525 | 3,740 | 70 | +1.91% | 186,162 | 6.96억 |
| 2026-08-28 | 3,580 | 3,800 | 3,500 | 3,670 | 105 | +2.95% | 220,642 | 8.1억 |
| 2026-08-27 | 3,615 | 3,635 | 3,455 | 3,565 | 70 | +2.00% | 206,962 | 7.38억 |
| 2026-08-26 | 3,650 | 3,660 | 3,465 | 3,495 | 5 | +0.14% | 97,993 | 3.42억 |
| 2026-08-25 | 3,565 | 3,565 | 3,400 | 3,490 | -70 | -1.97% | 105,552 | 3.68억 |
| 2026-08-24 | 3,675 | 3,710 | 3,520 | 3,560 | -80 | -2.20% | 76,984 | 2.74억 |
| 2026-08-21 | 3,490 | 3,700 | 3,425 | 3,640 | 120 | +3.41% | 155,484 | 5.66억 |
| 2026-08-20 | 3,535 | 3,670 | 3,475 | 3,520 | 0 | 0.00% | 77,588 | 2.73억 |
| 2026-08-19 | 3,505 | 3,700 | 3,390 | 3,520 | -100 | -2.76% | 148,007 | 5.21억 |
| 2026-08-18 | 3,895 | 3,895 | 3,600 | 3,620 | -200 | -5.24% | 194,583 | 7.04억 |
| 2026-08-14 | 3,600 | 3,870 | 3,600 | 3,820 | 195 | +5.38% | 312,838 | 11.95억 |
| 2026-08-13 | 3,660 | 3,700 | 3,565 | 3,625 | -25 | -0.68% | 199,160 | 7.22억 |
| 2026-08-12 | 3,590 | 3,650 | 3,505 | 3,650 | 65 | +1.81% | 237,006 | 8.65억 |
| 2026-08-11 | 3,440 | 3,585 | 3,360 | 3,585 | 190 | +5.60% | 198,189 | 7.11억 |
| 2026-08-10 | 3,405 | 3,595 | 3,300 | 3,395 | 65 | +1.95% | 359,250 | 12.2억 |
| 2026-08-07 | 3,200 | 3,370 | 3,140 | 3,330 | 100 | +3.10% | 429,551 | 14.3억 |
| 2026-08-06 | 3,275 | 3,340 | 3,185 | 3,230 | -25 | -0.77% | 244,229 | 7.89억 |
| 2026-08-05 | 3,260 | 3,440 | 3,205 | 3,255 | 40 | +1.24% | 373,270 | 12.15억 |
| 2026-08-04 | 3,430 | 3,530 | 3,130 | 3,215 | 5 | +0.16% | 583,427 | 18.76억 |
| 2026-08-03 | 3,290 | 3,295 | 3,065 | 3,210 | 25 | +0.78% | 430,667 | 13.82억 |
| 2026-07-31 | 3,035 | 3,635 | 2,970 | 3,185 | 215 | +7.24% | 2,093,762 | 66.69억 |
| 2026-07-30 | 2,720 | 3,050 | 2,675 | 2,970 | 250 | +9.19% | 450,976 | 13.39억 |
| 2026-07-29 | 2,705 | 2,815 | 2,580 | 2,720 | -30 | -1.09% | 248,191 | 6.75억 |
| 2026-07-28 | 2,605 | 3,020 | 2,545 | 2,750 | 180 | +7.00% | 1,063,689 | 29.25억 |
| 2026-07-27 | 2,670 | 2,850 | 2,495 | 2,570 | 110 | +4.47% | 421,015 | 10.82억 |
| 2026-07-24 | 2,565 | 2,565 | 2,350 | 2,460 | -150 | -5.75% | 179,764 | 4.42억 |
| 2026-07-23 | 2,485 | 3,180 | 2,485 | 2,610 | 125 | +5.03% | 1,764,409 | 46.05억 |
| 2026-07-22 | 2,520 | 2,900 | 2,367 | 2,485 | 140 | +5.97% | 761,289 | 18.92억 |
| 2026-07-21 | 2,290 | 2,400 | 2,150 | 2,345 | 55 | +2.40% | 27,708 | 6,498만 |
| 2026-07-20 | 2,250 | 2,370 | 2,220 | 2,290 | -50 | -2.14% | 44,082 | 1.01억 |
| 2026-07-16 | 2,380 | 2,440 | 2,260 | 2,340 | -40 | -1.68% | 27,261 | 6,379만 |
| 2026-07-15 | 2,400 | 2,435 | 2,265 | 2,380 | 145 | +6.49% | 36,066 | 8,584만 |
| 2026-07-14 | 2,250 | 2,465 | 2,185 | 2,235 | -15 | -0.67% | 96,439 | 2.16억 |
| 2026-07-13 | 2,400 | 2,450 | 2,165 | 2,250 | -150 | -6.25% | 60,554 | 1.36억 |
| 2026-07-10 | 2,120 | 2,470 | 2,120 | 2,400 | 145 | +6.43% | 65,380 | 1.57억 |
| 2026-07-09 | 2,115 | 2,315 | 2,115 | 2,255 | -15 | -0.66% | 23,970 | 5,405만 |
| 2026-07-08 | 2,340 | 2,340 | 2,165 | 2,270 | -20 | -0.87% | 40,332 | 9,155만 |
| 2026-07-07 | 2,380 | 2,430 | 2,265 | 2,290 | -90 | -3.78% | 54,011 | 1.24억 |
| 2026-07-06 | 2,470 | 2,470 | 2,305 | 2,380 | -95 | -3.84% | 53,386 | 1.27억 |
| 2026-07-03 | 2,375 | 2,560 | 2,375 | 2,475 | 0 | 0.00% | 47,281 | 1.17억 |
| 2026-07-02 | 2,475 | 2,570 | 2,290 | 2,475 | 0 | 0.00% | 63,694 | 1.58억 |
| 2026-07-01 | 2,675 | 2,675 | 2,400 | 2,475 | 0 | 0.00% | 85,333 | 2.11억 |
| 2026-06-30 | 2,600 | 2,945 | 2,420 | 2,475 | -95 | -3.70% | 324,185 | 8.02억 |
| 2026-06-29 | 2,350 | 2,800 | 2,215 | 2,570 | 380 | +17.35% | 187,601 | 4.82억 |
| 2026-06-26 | 2,270 | 2,270 | 2,105 | 2,190 | -80 | -3.52% | 60,786 | 1.33억 |
| 2026-06-25 | 2,410 | 2,480 | 2,270 | 2,270 | -140 | -5.81% | 67,260 | 1.53억 |
| 2026-06-24 | 2,370 | 2,470 | 2,285 | 2,410 | 40 | +1.69% | 63,125 | 1.52억 |
| 2026-06-23 | 2,590 | 2,590 | 2,345 | 2,370 | -60 | -2.47% | 129,870 | 3.08억 |
| 2026-06-22 | 2,580 | 2,650 | 2,405 | 2,430 | -170 | -6.54% | 76,976 | 1.87억 |
| 2026-06-19 | 2,575 | 2,655 | 2,500 | 2,600 | -5 | -0.19% | 154,981 | 4.03억 |
| 2026-06-18 | 2,750 | 2,785 | 2,600 | 2,605 | -145 | -5.27% | 77,609 | 2.02억 |
| 2026-06-17 | 2,840 | 2,915 | 2,660 | 2,750 | -70 | -2.48% | 69,437 | 1.91억 |
| 2026-06-16 | 2,715 | 2,930 | 2,715 | 2,820 | 125 | +4.64% | 144,008 | 4.06억 |
| 2026-06-15 | 2,710 | 2,875 | 2,630 | 2,695 | -10 | -0.37% | 84,649 | 2.28억 |
| 2026-06-12 | 2,740 | 2,950 | 2,700 | 2,705 | 85 | +3.24% | 105,465 | 2.85억 |
| 2026-06-11 | 2,690 | 2,825 | 2,550 | 2,620 | -70 | -2.60% | 104,948 | 2.75억 |
| 2026-06-10 | 2,655 | 2,845 | 2,525 | 2,690 | 35 | +1.32% | 86,654 | 2.33억 |
| 2026-06-09 | 2,650 | 2,795 | 2,625 | 2,655 | 5 | +0.19% | 131,319 | 3.49억 |
| 2026-06-08 | 2,900 | 2,900 | 2,615 | 2,650 | -405 | -13.26% | 179,756 | 4.76억 |
| 2026-06-05 | 3,100 | 3,100 | 2,935 | 3,055 | -145 | -4.53% | 148,709 | 4.54억 |
| 2026-06-04 | 3,155 | 3,650 | 2,920 | 3,200 | 310 | +10.73% | 1,748,016 | 55.94억 |
| 2026-06-02 | 3,230 | 3,230 | 2,825 | 2,890 | -240 | -7.67% | 153,345 | 4.43억 |
| 2026-06-01 | 3,230 | 3,365 | 3,050 | 3,130 | -55 | -1.73% | 349,436 | 10.94억 |
| 2026-05-29 | 3,050 | 3,250 | 3,010 | 3,185 | 185 | +6.17% | 306,656 | 9.77억 |
| 2026-05-28 | 3,015 | 3,020 | 2,800 | 3,000 | 85 | +2.92% | 83,361 | 2.5억 |
| 2026-05-27 | 3,000 | 3,000 | 2,900 | 2,915 | -90 | -3.00% | 80,390 | 2.34억 |
| 2026-05-26 | 3,130 | 3,165 | 3,005 | 3,005 | -125 | -3.99% | 129,185 | 3.88억 |
| 2026-05-22 | 3,120 | 3,400 | 3,005 | 3,130 | 75 | +2.45% | 379,489 | 11.88억 |
| 2026-05-21 | 2,915 | 3,100 | 2,915 | 3,055 | 140 | +4.80% | 154,831 | 4.73억 |
| 2026-05-20 | 2,805 | 2,945 | 2,695 | 2,915 | 90 | +3.19% | 116,220 | 3.39억 |
| 2026-05-19 | 2,850 | 2,985 | 2,700 | 2,825 | -25 | -0.88% | 94,646 | 2.67억 |
| 2026-05-18 | 2,890 | 2,920 | 2,745 | 2,850 | -40 | -1.38% | 80,430 | 2.29억 |
| 2026-05-15 | 3,085 | 3,085 | 2,850 | 2,890 | -55 | -1.87% | 163,992 | 4.74억 |
| 2026-05-14 | 2,990 | 3,075 | 2,880 | 2,945 | -40 | -1.34% | 180,981 | 5.33억 |
| 2026-05-13 | 3,000 | 3,175 | 2,980 | 2,985 | -15 | -0.50% | 148,708 | 4.44억 |
| 2026-05-12 | 3,075 | 3,175 | 2,955 | 3,000 | -75 | -2.44% | 203,635 | 6.11억 |
| 2026-05-11 | 3,175 | 3,175 | 2,960 | 3,075 | -110 | -3.45% | 305,086 | 9.38억 |
| 2026-05-08 | 3,105 | 3,295 | 3,055 | 3,185 | 80 | +2.58% | 327,024 | 10.42억 |
| 2026-05-07 | 3,210 | 3,370 | 3,080 | 3,105 | -105 | -3.27% | 401,076 | 12.45억 |
| 2026-05-06 | 3,230 | 3,390 | 3,200 | 3,210 | -25 | -0.77% | 473,726 | 15.21억 |
| 2026-05-04 | 3,405 | 3,435 | 3,200 | 3,235 | -100 | -3.00% | 654,531 | 21.17억 |
| 2026-04-30 | 3,210 | 3,930 | 3,155 | 3,335 | 180 | +5.71% | 6,217,308 | 207억 |
| 2026-04-29 | 3,050 | 3,260 | 3,015 | 3,155 | 85 | +2.77% | 286,638 | 9.04억 |
| 2026-04-28 | 3,050 | 3,095 | 3,000 | 3,070 | 20 | +0.66% | 74,707 | 2.29억 |
| 2026-04-27 | 3,005 | 3,060 | 2,940 | 3,050 | 45 | +1.50% | 89,664 | 2.73억 |
| 2026-04-24 | 2,920 | 3,025 | 2,900 | 3,005 | 30 | +1.01% | 89,009 | 2.67억 |
| 2026-04-23 | 3,105 | 3,175 | 2,915 | 2,975 | -130 | -4.19% | 134,752 | 4.01억 |
| 2026-04-22 | 3,145 | 3,145 | 3,060 | 3,105 | -40 | -1.27% | 69,647 | 2.16억 |
| 2026-04-21 | 3,080 | 3,195 | 3,075 | 3,145 | 65 | +2.11% | 121,416 | 3.82억 |
| 2026-04-20 | 3,100 | 3,200 | 3,060 | 3,080 | -20 | -0.65% | 102,373 | 3.15억 |
| 2026-04-17 | 3,240 | 3,295 | 3,065 | 3,100 | -135 | -4.17% | 124,450 | 3.86억 |
| 2026-04-16 | 3,080 | 3,465 | 3,080 | 3,235 | 155 | +5.03% | 428,088 | 13.85억 |
| 2026-04-15 | 3,110 | 3,225 | 3,050 | 3,080 | 0 | 0.00% | 232,854 | 7.17억 |
| 2026-04-14 | 3,390 | 3,425 | 2,900 | 3,080 | -290 | -8.61% | 1,009,250 | 31.08억 |
| 2026-04-13 | 3,250 | 3,445 | 3,100 | 3,370 | 110 | +3.37% | 279,139 | 9.41억 |
| 2026-04-10 | 3,170 | 3,340 | 2,920 | 3,260 | 210 | +6.89% | 315,918 | 10.3억 |
| 2026-04-09 | 3,130 | 3,140 | 2,970 | 3,050 | -55 | -1.77% | 139,785 | 4.26억 |
| 2026-04-08 | 2,800 | 3,180 | 2,730 | 3,105 | 385 | +14.15% | 693,639 | 21.54억 |
| 2026-04-07 | 2,675 | 2,770 | 2,660 | 2,720 | 45 | +1.68% | 83,364 | 2.27억 |
| 2026-04-06 | 2,565 | 2,850 | 2,545 | 2,675 | 100 | +3.88% | 208,774 | 5.58억 |
| 2026-04-03 | 2,465 | 2,590 | 2,460 | 2,575 | 125 | +5.10% | 47,311 | 1.22억 |
| 2026-04-02 | 2,595 | 2,670 | 2,425 | 2,450 | -145 | -5.59% | 78,379 | 1.92억 |
| 2026-04-01 | 2,510 | 2,645 | 2,505 | 2,595 | 145 | +5.92% | 91,480 | 2.37억 |
| 2026-03-31 | 2,620 | 2,620 | 2,450 | 2,450 | -160 | -6.13% | 51,642 | 1.27억 |
| 2026-03-30 | 2,550 | 2,615 | 2,465 | 2,610 | 35 | +1.36% | 59,647 | 1.56억 |
| 2026-03-27 | 2,650 | 2,705 | 2,550 | 2,575 | — | — | 85,914 | 2.21억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)