삼영에스앤씨
361670KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업3,585원-15 (-0.42%)전일 종가 2026-09-18
52주 위치
2,2604,32064%신고가 대비 -17.01%
- 시가총액
- 203억
- PBR
- 1.07
- EPS(TTM)
- -103원
- BPS
- 3,347원
- 자사주비율
- 1.58%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -1.2% | +50.9% | +23.6% | -0.3% | -8.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,600 | 3,605 | 3,435 | 3,585 | -15 | -0.42% | 2,423 | 869만 |
| 2026-09-17 | 3,600 | 3,605 | 3,500 | 3,600 | 0 | 0.00% | 4,108 | 1,479만 |
| 2026-09-16 | 3,595 | 3,600 | 3,500 | 3,600 | 10 | +0.28% | 798 | 287만 |
| 2026-09-15 | 3,535 | 3,590 | 3,400 | 3,590 | 55 | +1.56% | 1,180 | 424만 |
| 2026-09-14 | 3,585 | 3,585 | 3,485 | 3,535 | -50 | -1.39% | 3,344 | 1,182만 |
| 2026-09-11 | 3,605 | 3,605 | 3,490 | 3,585 | 25 | +0.70% | 1,364 | 489만 |
| 2026-09-10 | 3,595 | 3,595 | 3,495 | 3,560 | 25 | +0.71% | 1,059 | 377만 |
| 2026-09-09 | 3,525 | 3,550 | 3,500 | 3,535 | 5 | +0.14% | 1,521 | 538만 |
| 2026-09-08 | 3,545 | 3,545 | 3,495 | 3,530 | 0 | 0.00% | 2,620 | 925만 |
| 2026-09-07 | 3,645 | 3,645 | 3,400 | 3,530 | -45 | -1.26% | 8,027 | 2,834만 |
| 2026-09-04 | 3,655 | 3,655 | 3,440 | 3,575 | -65 | -1.79% | 7,018 | 2,509만 |
| 2026-09-03 | 3,650 | 3,650 | 3,520 | 3,640 | 5 | +0.14% | 14,547 | 5,295만 |
| 2026-09-02 | 3,670 | 3,670 | 3,515 | 3,635 | -15 | -0.41% | 1,486 | 540만 |
| 2026-09-01 | 3,655 | 3,655 | 3,575 | 3,650 | 40 | +1.11% | 5,067 | 1,849만 |
| 2026-08-31 | 3,625 | 3,625 | 3,520 | 3,610 | -20 | -0.55% | 2,504 | 904만 |
| 2026-08-28 | 3,645 | 3,665 | 3,560 | 3,630 | -15 | -0.41% | 1,511 | 548만 |
| 2026-08-27 | 3,630 | 3,655 | 3,590 | 3,645 | 15 | +0.41% | 3,946 | 1,438만 |
| 2026-08-26 | 3,660 | 3,660 | 3,575 | 3,630 | -20 | -0.55% | 3,334 | 1,210만 |
| 2026-08-25 | 3,650 | 3,650 | 3,455 | 3,650 | 0 | 0.00% | 11,136 | 4,065만 |
| 2026-08-24 | 3,675 | 3,675 | 3,480 | 3,650 | 30 | +0.83% | 2,124 | 775만 |
| 2026-08-21 | 3,630 | 3,660 | 3,550 | 3,620 | -10 | -0.28% | 2,599 | 941만 |
| 2026-08-20 | 3,630 | 3,660 | 3,550 | 3,630 | 0 | 0.00% | 21,660 | 7,863만 |
| 2026-08-19 | 3,610 | 3,675 | 3,550 | 3,630 | 0 | 0.00% | 2,636 | 957만 |
| 2026-08-18 | 3,655 | 3,665 | 3,550 | 3,630 | -25 | -0.68% | 7,275 | 2,641만 |
| 2026-08-14 | 3,655 | 3,670 | 3,580 | 3,655 | 5 | +0.14% | 3,370 | 1,232만 |
| 2026-08-13 | 3,650 | 3,650 | 3,600 | 3,650 | 5 | +0.14% | 5,730 | 2,091만 |
| 2026-08-12 | 3,640 | 3,670 | 3,365 | 3,645 | 5 | +0.14% | 6,019 | 2,194만 |
| 2026-08-11 | 3,650 | 3,655 | 3,580 | 3,640 | 0 | 0.00% | 15,777 | 5,743만 |
| 2026-08-10 | 3,650 | 3,690 | 3,585 | 3,640 | 0 | 0.00% | 8,906 | 3,242만 |
| 2026-08-07 | 3,580 | 3,650 | 3,550 | 3,640 | 40 | +1.11% | 15,574 | 5,669만 |
| 2026-08-06 | 3,580 | 3,625 | 3,490 | 3,600 | -5 | -0.14% | 10,482 | 3,774만 |
| 2026-08-05 | 3,590 | 3,645 | 3,500 | 3,605 | 25 | +0.70% | 22,781 | 8,213만 |
| 2026-08-04 | 3,400 | 3,580 | 3,330 | 3,580 | 180 | +5.29% | 29,402 | 1.05억 |
| 2026-08-03 | 3,350 | 3,400 | 3,180 | 3,400 | 0 | 0.00% | 14,597 | 4,963만 |
| 2026-07-31 | 3,320 | 3,400 | 3,240 | 3,400 | 185 | +5.75% | 8,582 | 2,918만 |
| 2026-07-30 | 3,215 | 3,295 | 3,170 | 3,215 | 0 | 0.00% | 5,057 | 1,626만 |
| 2026-07-29 | 3,380 | 3,380 | 3,050 | 3,215 | 55 | +1.74% | 10,148 | 3,263만 |
| 2026-07-28 | 3,430 | 3,430 | 3,120 | 3,160 | -270 | -7.87% | 4,594 | 1,452만 |
| 2026-07-27 | 3,375 | 3,480 | 3,250 | 3,430 | 30 | +0.88% | 8,659 | 2,970만 |
| 2026-07-24 | 3,515 | 3,515 | 3,365 | 3,400 | -100 | -2.86% | 4,462 | 1,517만 |
| 2026-07-23 | 3,475 | 3,550 | 3,210 | 3,500 | 65 | +1.89% | 34,478 | 1.21억 |
| 2026-07-22 | 3,470 | 3,470 | 3,300 | 3,435 | 40 | +1.18% | 15,232 | 5,232만 |
| 2026-07-21 | 3,315 | 3,415 | 3,280 | 3,395 | 80 | +2.41% | 14,628 | 4,966만 |
| 2026-07-20 | 3,450 | 3,495 | 3,265 | 3,315 | -180 | -5.15% | 11,790 | 3,908만 |
| 2026-07-16 | 3,530 | 3,540 | 3,470 | 3,495 | -55 | -1.55% | 4,561 | 1,594만 |
| 2026-07-15 | 3,400 | 3,555 | 3,395 | 3,550 | 150 | +4.41% | 42,707 | 1.52억 |
| 2026-07-14 | 3,430 | 3,430 | 3,350 | 3,400 | -30 | -0.87% | 26,502 | 9,011만 |
| 2026-07-13 | 3,440 | 3,440 | 3,305 | 3,430 | -10 | -0.29% | 16,696 | 5,727만 |
| 2026-07-10 | 3,125 | 3,560 | 3,100 | 3,440 | 290 | +9.21% | 38,019 | 1.31억 |
| 2026-07-09 | 3,055 | 3,180 | 3,055 | 3,150 | 140 | +4.65% | 8,812 | 2,776만 |
| 2026-07-08 | 3,060 | 3,100 | 2,910 | 3,010 | -45 | -1.47% | 6,647 | 2,001만 |
| 2026-07-07 | 3,030 | 3,135 | 2,950 | 3,055 | 55 | +1.83% | 6,909 | 2,111만 |
| 2026-07-06 | 2,885 | 3,000 | 2,840 | 3,000 | 115 | +3.99% | 20,119 | 6,036만 |
| 2026-07-03 | 2,885 | 2,990 | 2,735 | 2,885 | -30 | -1.03% | 15,493 | 4,470만 |
| 2026-07-02 | 2,660 | 2,915 | 2,590 | 2,915 | 235 | +8.77% | 44,584 | 1.3억 |
| 2026-07-01 | 2,710 | 2,835 | 2,605 | 2,680 | -30 | -1.11% | 13,758 | 3,687만 |
| 2026-06-30 | 2,880 | 2,955 | 2,710 | 2,710 | -170 | -5.90% | 24,628 | 6,674만 |
| 2026-06-29 | 3,000 | 3,000 | 2,750 | 2,880 | -120 | -4.00% | 52,040 | 1.5억 |
| 2026-06-26 | 2,570 | 3,260 | 2,570 | 3,000 | 450 | +17.65% | 210,639 | 6.32억 |
| 2026-06-25 | 2,450 | 2,570 | 2,445 | 2,550 | 100 | +4.08% | 19,759 | 5,039만 |
| 2026-06-24 | 2,450 | 2,535 | 2,410 | 2,450 | -55 | -2.20% | 9,599 | 2,352만 |
| 2026-06-23 | 2,510 | 2,695 | 2,275 | 2,505 | -15 | -0.60% | 22,291 | 5,584만 |
| 2026-06-22 | 2,700 | 2,705 | 2,445 | 2,520 | -130 | -4.91% | 17,300 | 4,360만 |
| 2026-06-19 | 2,450 | 2,650 | 2,330 | 2,650 | 275 | +11.58% | 33,437 | 8,861만 |
| 2026-06-18 | 2,600 | 2,600 | 2,340 | 2,375 | -225 | -8.65% | 69,377 | 1.65억 |
| 2026-06-17 | 2,550 | 2,600 | 2,425 | 2,600 | 50 | +1.96% | 5,611 | 1,459만 |
| 2026-06-16 | 2,665 | 2,665 | 2,480 | 2,550 | 0 | 0.00% | 6,560 | 1,673만 |
| 2026-06-15 | 2,505 | 2,690 | 2,435 | 2,550 | 45 | +1.80% | 20,122 | 5,131만 |
| 2026-06-12 | 2,440 | 2,575 | 2,330 | 2,505 | 65 | +2.66% | 6,169 | 1,545만 |
| 2026-06-11 | 2,435 | 2,500 | 2,325 | 2,440 | 40 | +1.67% | 5,374 | 1,311만 |
| 2026-06-10 | 2,510 | 2,515 | 2,260 | 2,400 | -105 | -4.19% | 18,950 | 4,548만 |
| 2026-06-09 | 2,505 | 2,505 | 2,335 | 2,505 | -20 | -0.79% | 19,297 | 4,834만 |
| 2026-06-08 | 2,495 | 2,620 | 2,300 | 2,525 | 30 | +1.20% | 16,397 | 4,140만 |
| 2026-06-05 | 2,665 | 2,665 | 2,475 | 2,495 | -60 | -2.35% | 13,061 | 3,259만 |
| 2026-06-04 | 2,430 | 2,650 | 2,430 | 2,555 | -85 | -3.22% | 11,584 | 2,960만 |
| 2026-06-02 | 2,740 | 2,740 | 2,350 | 2,640 | -100 | -3.65% | 10,732 | 2,833만 |
| 2026-06-01 | 2,980 | 3,000 | 2,685 | 2,740 | -260 | -8.67% | 11,509 | 3,153만 |
| 2026-05-29 | 2,970 | 3,195 | 2,855 | 3,000 | 30 | +1.01% | 10,038 | 3,011만 |
| 2026-05-28 | 2,940 | 3,010 | 2,940 | 2,970 | 15 | +0.51% | 4,901 | 1,456만 |
| 2026-05-27 | 3,190 | 3,190 | 2,955 | 2,955 | -240 | -7.51% | 17,518 | 5,177만 |
| 2026-05-26 | 3,180 | 3,230 | 3,115 | 3,195 | 15 | +0.47% | 5,930 | 1,895만 |
| 2026-05-22 | 3,140 | 3,180 | 3,075 | 3,180 | 40 | +1.27% | 10,330 | 3,285만 |
| 2026-05-21 | 3,040 | 3,280 | 3,000 | 3,140 | 100 | +3.29% | 8,001 | 2,512만 |
| 2026-05-20 | 2,990 | 3,040 | 2,965 | 3,040 | 60 | +2.01% | 9,700 | 2,949만 |
| 2026-05-19 | 3,200 | 3,200 | 2,915 | 2,980 | -120 | -3.87% | 11,447 | 3,411만 |
| 2026-05-18 | 3,055 | 3,110 | 2,985 | 3,100 | 40 | +1.31% | 3,950 | 1,225만 |
| 2026-05-15 | 3,080 | 3,225 | 3,025 | 3,060 | -20 | -0.65% | 2,905 | 889만 |
| 2026-05-14 | 3,100 | 3,225 | 3,010 | 3,080 | 5 | +0.16% | 4,626 | 1,425만 |
| 2026-05-13 | 3,060 | 3,240 | 3,030 | 3,075 | -10 | -0.32% | 4,565 | 1,404만 |
| 2026-05-12 | 3,025 | 3,200 | 2,930 | 3,085 | 60 | +1.98% | 22,809 | 7,037만 |
| 2026-05-11 | 3,170 | 3,170 | 3,025 | 3,025 | -145 | -4.57% | 9,046 | 2,736만 |
| 2026-05-08 | 3,090 | 3,185 | 3,090 | 3,170 | -25 | -0.78% | 10,739 | 3,404만 |
| 2026-05-07 | 3,265 | 3,285 | 3,045 | 3,195 | -70 | -2.14% | 10,858 | 3,469만 |
| 2026-05-06 | 3,325 | 3,325 | 3,195 | 3,265 | -60 | -1.80% | 8,501 | 2,776만 |
| 2026-05-04 | 3,450 | 3,500 | 3,300 | 3,325 | -115 | -3.34% | 14,643 | 4,869만 |
| 2026-04-30 | 3,320 | 3,500 | 3,220 | 3,440 | 140 | +4.24% | 13,875 | 4,773만 |
| 2026-04-29 | 3,420 | 3,420 | 3,295 | 3,300 | -75 | -2.22% | 12,282 | 4,053만 |
| 2026-04-28 | 3,340 | 3,410 | 3,220 | 3,375 | 150 | +4.65% | 20,504 | 6,920만 |
| 2026-04-27 | 3,210 | 3,280 | 3,195 | 3,225 | 45 | +1.42% | 6,101 | 1,968만 |
| 2026-04-24 | 3,115 | 3,180 | 3,110 | 3,180 | 60 | +1.92% | 4,552 | 1,448만 |
| 2026-04-23 | 3,195 | 3,235 | 3,110 | 3,120 | -70 | -2.19% | 4,642 | 1,448만 |
| 2026-04-22 | 3,170 | 3,190 | 3,125 | 3,190 | 65 | +2.08% | 5,617 | 1,792만 |
| 2026-04-21 | 3,245 | 3,280 | 3,100 | 3,125 | -120 | -3.70% | 25,907 | 8,096만 |
| 2026-04-20 | 3,305 | 3,390 | 3,215 | 3,245 | -60 | -1.82% | 10,304 | 3,344만 |
| 2026-04-17 | 3,325 | 3,325 | 3,275 | 3,305 | -10 | -0.30% | 6,247 | 2,065만 |
| 2026-04-16 | 3,365 | 3,365 | 3,300 | 3,315 | -20 | -0.60% | 7,780 | 2,579만 |
| 2026-04-15 | 3,475 | 3,475 | 3,310 | 3,335 | 25 | +0.76% | 12,423 | 4,143만 |
| 2026-04-14 | 3,540 | 3,540 | 3,305 | 3,310 | -195 | -5.56% | 35,277 | 1.17억 |
| 2026-04-13 | 3,310 | 3,560 | 3,310 | 3,505 | 195 | +5.89% | 25,953 | 9,097만 |
| 2026-04-10 | 3,345 | 3,355 | 3,245 | 3,310 | 65 | +2.00% | 16,337 | 5,408만 |
| 2026-04-09 | 3,205 | 3,335 | 3,205 | 3,245 | 45 | +1.41% | 14,001 | 4,543만 |
| 2026-04-08 | 3,100 | 3,220 | 3,100 | 3,200 | 105 | +3.39% | 12,879 | 4,121만 |
| 2026-04-07 | 3,035 | 3,110 | 3,035 | 3,095 | 65 | +2.15% | 5,808 | 1,798만 |
| 2026-04-06 | 3,095 | 3,095 | 2,995 | 3,030 | 0 | 0.00% | 20,546 | 6,225만 |
| 2026-04-03 | 3,000 | 3,045 | 3,000 | 3,030 | 30 | +1.00% | 19,697 | 5,968만 |
| 2026-04-02 | 3,000 | 3,030 | 2,950 | 3,000 | 20 | +0.67% | 33,415 | 1억 |
| 2026-04-01 | 3,025 | 3,025 | 2,850 | 2,980 | 135 | +4.75% | 24,680 | 7,355만 |
| 2026-03-31 | 2,810 | 2,905 | 2,725 | 2,845 | 35 | +1.25% | 21,707 | 6,176만 |
| 2026-03-30 | 2,810 | 2,920 | 2,775 | 2,810 | 5 | +0.18% | 18,466 | 5,189만 |
| 2026-03-27 | 2,800 | 2,900 | 2,760 | 2,805 | — | — | 19,332 | 5,423만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)