스피어

347700KOSDAQ

24,150원+400 (+1.68%)전일 종가 2026-09-18

52주 위치

7,05057,30034%신고가 대비 -57.85%

시가총액: 1.2조1조 2,450억
PBR: 7.61
BPS: 3,172원
자사주비율: 3.60%
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 종가24,150원

시가총액1조 2,450억

52주 최고57,300원

52주 최저7,050원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-6.2%	-11.0%	-50.5%	+64.4%	+106.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	23,800	24,600	23,100	24,150	400	+1.68%	2,173,093	525억
2026-09-17	21,150	24,950	21,050	23,750	3,400	+16.71%	5,876,594	1,396억
2026-09-16	20,000	20,900	19,770	20,350	350	+1.75%	587,460	120억
2026-09-15	19,420	20,850	19,100	20,000	170	+0.86%	644,186	129억
2026-09-14	20,400	20,450	19,610	19,830	-220	-1.10%	428,674	85.01억
2026-09-11	19,850	20,500	19,790	20,050	-400	-1.96%	284,066	56.96억
2026-09-10	20,250	20,900	19,710	20,450	-450	-2.15%	522,663	107억
2026-09-09	20,400	20,950	20,100	20,900	700	+3.47%	598,353	125억
2026-09-08	19,100	21,000	19,020	20,200	1,140	+5.98%	1,267,124	256억
2026-09-07	19,400	19,880	18,860	19,060	-460	-2.36%	570,871	109억
2026-09-04	19,200	20,550	19,120	19,520	940	+5.06%	852,783	166억
2026-09-03	19,490	19,770	18,330	18,580	-730	-3.78%	695,091	129억
2026-09-02	19,490	20,100	19,070	19,310	-790	-3.93%	405,766	78.35억
2026-09-01	21,200	21,375	19,960	20,100	-900	-4.29%	684,083	138억
2026-08-31	21,800	21,900	20,100	21,000	-1,250	-5.62%	765,188	161억
2026-08-28	23,100	23,600	21,950	22,250	-900	-3.89%	609,296	136억
2026-08-27	23,800	23,900	22,750	23,150	150	+0.65%	406,634	94.14억
2026-08-26	24,100	24,500	22,150	23,000	-550	-2.34%	582,670	134억
2026-08-25	22,900	23,650	21,900	23,550	500	+2.17%	515,434	121억
2026-08-24	23,600	24,100	22,900	23,050	-400	-1.71%	258,462	59.58억
2026-08-21	24,700	24,950	23,250	23,450	-2,300	-8.93%	649,556	152억
2026-08-20	25,500	26,350	24,500	25,750	650	+2.59%	651,580	168억
2026-08-19	24,950	26,300	24,750	25,100	-650	-2.52%	485,872	122억
2026-08-18	26,550	26,850	24,800	25,750	-700	-2.65%	892,523	230억
2026-08-14	25,950	27,500	25,400	26,450	500	+1.93%	917,312	243억
2026-08-13	28,000	28,250	25,300	25,950	-650	-2.44%	1,087,658	282억
2026-08-12	25,100	27,000	23,900	26,600	1,250	+4.93%	1,231,899	328억
2026-08-11	24,800	26,900	24,500	25,350	250	+1.00%	1,993,925	505억
2026-08-10	25,700	26,450	24,550	25,100	2,050	+8.89%	2,668,906	670억
2026-08-07	20,950	24,350	20,400	23,050	3,000	+14.96%	3,122,804	720억
2026-08-06	18,750	20,700	18,440	20,050	800	+4.16%	1,538,429	308억
2026-08-05	19,900	20,350	19,100	19,250	-440	-2.23%	1,449,031	279억
2026-08-04	16,550	20,650	16,410	19,690	3,700	+23.14%	3,538,155	697억
2026-08-03	15,200	16,530	14,500	15,990	590	+3.83%	691,073	111억
2026-07-31	13,620	15,550	13,440	15,400	2,450	+18.92%	998,575	154억
2026-07-30	12,870	13,780	12,000	12,950	-420	-3.14%	647,299	83.83억
2026-07-29	14,810	15,670	12,800	13,370	-1,440	-9.72%	1,134,024	152억
2026-07-28	16,320	16,320	14,670	14,810	-2,150	-12.68%	858,658	127억
2026-07-27	17,440	18,430	16,850	16,960	-130	-0.76%	712,069	121억
2026-07-24	18,500	18,650	17,090	17,090	-1,860	-9.82%	652,878	112억
2026-07-23	17,700	19,150	17,400	18,950	1,650	+9.54%	965,723	183억
2026-07-22	18,600	19,000	17,280	17,300	-340	-1.93%	950,714	164억
2026-07-21	17,610	18,150	17,120	17,640	-290	-1.62%	658,481	116억
2026-07-20	17,900	18,420	17,060	17,930	-960	-5.08%	720,265	129억
2026-07-16	20,000	20,000	18,300	18,890	-1,610	-7.85%	723,440	137억
2026-07-15	20,650	21,100	19,710	20,500	500	+2.50%	779,034	160억
2026-07-14	19,440	20,400	18,810	20,000	110	+0.55%	814,653	163억
2026-07-13	21,200	22,350	19,400	19,890	-1,910	-8.76%	823,844	164억
2026-07-10	18,700	22,100	18,700	21,800	3,210	+17.27%	1,347,133	294억
2026-07-09	18,490	19,410	17,950	18,590	-160	-0.85%	982,904	183억
2026-07-08	19,170	20,450	18,240	18,750	-1,750	-8.54%	1,466,813	275억
2026-07-07	23,500	24,000	20,050	20,500	-4,000	-16.33%	2,085,805	428억
2026-07-06	24,900	26,850	22,800	24,500	-400	-1.61%	1,175,514	288억
2026-07-03	24,400	25,650	22,300	24,900	500	+2.05%	1,835,308	457억
2026-07-02	27,000	28,750	23,700	24,400	-3,650	-13.01%	2,962,768	723억
2026-07-01	23,600	29,950	21,550	28,050	4,700	+20.13%	6,517,028	1,828억
2026-06-30	22,150	24,600	20,500	23,350	3,000	+14.74%	2,543,767	594억
2026-06-29	17,010	20,950	16,750	20,350	3,050	+17.63%	1,459,749	297억
2026-06-26	18,330	18,880	16,500	17,300	-1,660	-8.76%	980,464	170억
2026-06-25	21,100	21,450	18,880	18,960	-2,440	-11.40%	991,014	188억
2026-06-24	19,560	22,200	18,900	21,400	1,530	+7.70%	1,463,362	313억
2026-06-23	21,400	21,850	19,760	19,870	-2,280	-10.29%	1,264,586	251억
2026-06-22	24,800	24,850	21,750	22,150	-3,100	-12.28%	1,668,501	370억
2026-06-19	26,300	26,700	23,500	25,250	-1,900	-7.00%	1,728,323	436억
2026-06-18	30,650	31,150	27,150	27,150	-2,850	-9.50%	1,094,555	297억
2026-06-17	31,950	32,250	29,400	30,000	-2,900	-8.81%	1,219,926	366억
2026-06-16	36,500	36,500	32,650	32,900	-2,300	-6.53%	1,343,123	442억
2026-06-15	36,800	37,750	32,500	35,200	-1,500	-4.09%	3,368,316	1,186억
2026-06-12	43,800	45,300	35,700	36,700	-1,800	-4.68%	4,687,860	1,720억
2026-06-11	31,800	38,500	30,350	38,500	8,850	+29.85%	4,242,421	1,633억
2026-06-10	30,750	30,750	27,700	29,650	1,550	+5.52%	358	1,061만
2026-06-09	29,600	30,450	27,000	28,100	-1,050	-3.60%	1,251,556	352억
2026-06-08	27,150	31,350	27,000	29,150	-1,550	-5.05%	934,797	272억
2026-06-05	33,000	33,000	29,800	30,700	-3,250	-9.57%	839,197	258억
2026-06-04	34,500	34,800	32,050	33,950	1,450	+4.46%	929,859	316억
2026-06-02	29,900	32,750	28,900	32,500	-950	-2.84%	1,966,969	639억
2026-06-01	37,850	37,900	33,400	33,450	-5,500	-14.12%	1,914,662	640억
2026-05-29	42,600	42,700	38,200	38,950	-3,000	-7.15%	1,171,422	456억
2026-05-28	44,000	44,000	39,500	41,950	-2,200	-4.98%	1,320,777	554억
2026-05-27	47,000	47,050	43,350	44,150	-2,600	-5.56%	1,431,716	632억
2026-05-26	44,000	50,600	43,500	46,750	3,950	+9.23%	4,233,135	1,979억
2026-05-22	42,050	44,600	41,400	42,800	150	+0.35%	990,372	424억
2026-05-21	43,000	43,300	41,400	42,650	2,600	+6.49%	918,185	392억
2026-05-20	43,350	43,350	40,050	40,050	-6,850	-14.61%	1,225,601	491억
2026-05-19	49,550	49,600	41,300	46,900	-1,250	-2.60%	3,023,920	1,418억
2026-05-18	46,150	48,350	41,800	48,150	6,150	+14.64%	4,038,683	1,945억
2026-05-15	42,850	44,200	39,700	42,000	-1,500	-3.45%	1,024,484	430억
2026-05-14	42,100	44,000	41,050	43,500	1,000	+2.35%	689,554	300억
2026-05-13	43,350	44,200	41,350	42,500	-650	-1.51%	674,382	287억
2026-05-12	47,400	49,000	42,000	43,150	-3,800	-8.09%	2,008,630	867억
2026-05-11	43,100	48,150	43,050	46,950	5,300	+12.73%	3,290,021	1,545억
2026-05-08	40,950	42,250	39,850	41,650	1,100	+2.71%	575,019	239억
2026-05-07	41,750	41,750	40,200	40,550	-1,750	-4.14%	468,570	190억
2026-05-06	41,450	43,650	40,200	42,300	850	+2.05%	1,025,660	434억
2026-05-04	42,850	42,950	40,100	41,450	-750	-1.78%	954,777	396억
2026-04-30	40,750	43,150	39,550	42,200	1,600	+3.94%	1,447,648	611억
2026-04-29	39,300	41,150	38,900	40,600	900	+2.27%	514,081	209억
2026-04-28	41,650	41,650	39,300	39,700	-1,850	-4.45%	897,727	356억
2026-04-27	41,900	42,350	40,900	41,550	-1,050	-2.46%	601,201	250억
2026-04-24	42,050	42,650	40,400	42,600	300	+0.71%	733,422	312억
2026-04-23	45,000	45,300	41,600	42,300	-2,200	-4.94%	944,491	400억
2026-04-22	44,050	45,850	43,300	44,500	250	+0.56%	1,142,317	508억
2026-04-21	44,600	44,600	42,550	44,250	250	+0.57%	978,042	433억
2026-04-20	45,050	45,050	43,100	44,000	-2,050	-4.45%	911,994	401억
2026-04-17	47,550	48,150	45,500	46,050	-100	-0.22%	1,334,381	614억
2026-04-16	48,350	48,900	45,500	46,150	550	+1.21%	982,343	453억
2026-04-15	48,300	48,500	45,050	45,600	-1,600	-3.39%	1,257,419	573억
2026-04-14	41,700	49,800	41,100	47,200	6,600	+16.26%	4,277,503	2,019억
2026-04-13	38,350	41,000	37,350	40,600	1,150	+2.92%	913,387	371억
2026-04-10	42,550	42,550	38,850	39,450	-2,350	-5.62%	1,476,697	583억
2026-04-09	44,550	44,550	41,000	41,800	-3,700	-8.13%	1,021,304	427억
2026-04-08	42,500	46,550	42,050	45,500	5,000	+12.35%	1,510,112	687억
2026-04-07	42,800	43,750	38,550	40,500	-2,800	-6.47%	1,245,820	505억
2026-04-06	45,500	45,500	42,500	43,300	-2,200	-4.84%	798,941	346억
2026-04-03	48,450	49,100	45,500	45,500	-700	-1.52%	944,305	430억
2026-04-02	52,800	52,800	44,000	46,200	-2,950	-6.00%	1,933,996	894억
2026-04-01	45,800	50,600	45,250	49,150	5,950	+13.77%	1,649,397	811억
2026-03-31	46,300	46,900	42,950	43,200	-5,450	-11.20%	1,372,275	593억
2026-03-30	48,950	49,950	48,000	48,650	-1,450	-2.89%	570,009	277억
2026-03-27	48,700	51,500	47,900	50,100	—	—	1,164,668	583억

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