쓰리빌리언
394800KOSDAQ· 연구개발업4,705원-65 (-1.36%)지연장중 · 갱신 대기
52주 위치
4,02020,1004%신고가 대비 -76.59%
- 시가총액
- 1,563억
- PER
- 47.53
- PBR
- 5.27
- EPS(TTM)
- 99원
- BPS
- 892원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -13.2% | -30.0% | -68.3% | -74.2% | -35.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 4,895 | 4,910 | 4,630 | 4,705 | -65 | -1.36% | 345,491 | 16.26억 |
| 2026-09-18 | 5,120 | 5,120 | 4,575 | 4,770 | 460 | +10.67% | 1,118,000 | 53.33억 |
| 2026-09-17 | 4,045 | 4,310 | 4,045 | 4,310 | 250 | +6.16% | 883,981 | 38.1억 |
| 2026-09-16 | 4,180 | 4,200 | 4,020 | 4,060 | -160 | -3.79% | 146,484 | 5.95억 |
| 2026-09-15 | 4,100 | 4,280 | 4,100 | 4,220 | 115 | +2.80% | 110,439 | 4.66억 |
| 2026-09-14 | 4,300 | 4,300 | 4,105 | 4,105 | -195 | -4.53% | 133,985 | 5.5억 |
| 2026-09-11 | 4,400 | 4,400 | 4,245 | 4,300 | -100 | -2.27% | 173,516 | 7.46억 |
| 2026-09-10 | 4,605 | 4,660 | 4,295 | 4,400 | -200 | -4.35% | 194,460 | 8.56억 |
| 2026-09-09 | 4,860 | 4,965 | 4,585 | 4,600 | -200 | -4.17% | 271,071 | 12.47억 |
| 2026-09-08 | 4,970 | 4,980 | 4,795 | 4,800 | -90 | -1.84% | 90,355 | 4.34억 |
| 2026-09-07 | 4,840 | 5,040 | 4,640 | 4,890 | 55 | +1.14% | 109,133 | 5.34억 |
| 2026-09-04 | 4,775 | 4,905 | 4,610 | 4,835 | 140 | +2.98% | 133,884 | 6.47억 |
| 2026-09-03 | 4,840 | 4,905 | 4,610 | 4,695 | -110 | -2.29% | 118,014 | 5.54억 |
| 2026-09-02 | 4,980 | 5,030 | 4,805 | 4,805 | -255 | -5.04% | 147,531 | 7.09억 |
| 2026-09-01 | 5,220 | 5,330 | 4,980 | 5,060 | -120 | -2.32% | 104,216 | 5.27억 |
| 2026-08-31 | 5,330 | 5,330 | 4,920 | 5,180 | -170 | -3.18% | 170,374 | 8.83억 |
| 2026-08-28 | 5,240 | 5,410 | 5,160 | 5,350 | 160 | +3.08% | 69,387 | 3.71억 |
| 2026-08-27 | 5,360 | 5,400 | 5,100 | 5,190 | -220 | -4.07% | 186,221 | 9.66억 |
| 2026-08-26 | 5,410 | 5,530 | 5,320 | 5,410 | 0 | 0.00% | 51,563 | 2.79억 |
| 2026-08-25 | 5,290 | 5,410 | 5,140 | 5,410 | -30 | -0.55% | 70,817 | 3.83억 |
| 2026-08-24 | 5,370 | 5,500 | 5,200 | 5,440 | 20 | +0.37% | 67,644 | 3.68억 |
| 2026-08-21 | 5,720 | 5,720 | 5,270 | 5,420 | -360 | -6.23% | 95,538 | 5.18억 |
| 2026-08-20 | 6,000 | 6,140 | 5,710 | 5,780 | -10 | -0.17% | 124,490 | 7.2억 |
| 2026-08-19 | 5,790 | 5,930 | 5,680 | 5,790 | -90 | -1.53% | 36,755 | 2.13억 |
| 2026-08-18 | 6,240 | 6,240 | 5,880 | 5,880 | -350 | -5.62% | 71,760 | 4.22억 |
| 2026-08-14 | 6,340 | 6,480 | 5,960 | 6,230 | -100 | -1.58% | 112,496 | 7.01억 |
| 2026-08-13 | 6,550 | 6,610 | 6,330 | 6,330 | -140 | -2.16% | 92,222 | 5.84억 |
| 2026-08-12 | 6,450 | 6,660 | 6,110 | 6,470 | 160 | +2.54% | 128,581 | 8.32억 |
| 2026-08-11 | 6,360 | 6,470 | 6,190 | 6,310 | -40 | -0.63% | 77,890 | 4.91억 |
| 2026-08-10 | 6,360 | 6,480 | 6,150 | 6,350 | 270 | +4.44% | 131,741 | 8.37억 |
| 2026-08-07 | 6,340 | 6,340 | 6,010 | 6,080 | -200 | -3.18% | 53,586 | 3.26억 |
| 2026-08-06 | 6,120 | 6,560 | 5,830 | 6,280 | 100 | +1.62% | 142,628 | 8.96억 |
| 2026-08-05 | 6,040 | 6,240 | 5,960 | 6,180 | 210 | +3.52% | 136,245 | 8.42억 |
| 2026-08-04 | 5,260 | 6,130 | 5,260 | 5,970 | 750 | +14.37% | 249,462 | 14.89억 |
| 2026-08-03 | 5,100 | 5,390 | 4,920 | 5,220 | 80 | +1.56% | 91,050 | 4.75억 |
| 2026-07-31 | 4,720 | 5,160 | 4,720 | 5,140 | 550 | +11.98% | 104,540 | 5.37억 |
| 2026-07-30 | 4,260 | 4,925 | 4,260 | 4,590 | -215 | -4.47% | 166,380 | 7.64억 |
| 2026-07-29 | 5,140 | 5,290 | 4,655 | 4,805 | -365 | -7.06% | 223,136 | 10.72억 |
| 2026-07-28 | 5,510 | 5,690 | 5,090 | 5,170 | -560 | -9.77% | 150,092 | 7.76억 |
| 2026-07-27 | 5,680 | 5,950 | 5,640 | 5,730 | 150 | +2.69% | 112,061 | 6.42억 |
| 2026-07-24 | 5,730 | 5,920 | 5,570 | 5,580 | -260 | -4.45% | 106,194 | 5.93억 |
| 2026-07-23 | 5,470 | 5,990 | 5,310 | 5,840 | 490 | +9.16% | 173,809 | 10.15억 |
| 2026-07-22 | 5,540 | 5,780 | 5,330 | 5,350 | -40 | -0.74% | 138,138 | 7.39억 |
| 2026-07-21 | 5,430 | 5,520 | 5,150 | 5,390 | -30 | -0.55% | 159,833 | 8.61억 |
| 2026-07-20 | 5,670 | 5,770 | 5,420 | 5,420 | -480 | -8.14% | 113,785 | 6.17억 |
| 2026-07-16 | 5,890 | 5,990 | 5,700 | 5,900 | 240 | +4.24% | 229,768 | 13.56억 |
| 2026-07-15 | 5,460 | 5,780 | 5,460 | 5,660 | 230 | +4.24% | 108,227 | 6.13억 |
| 2026-07-14 | 6,150 | 6,160 | 5,310 | 5,430 | -210 | -3.72% | 424,867 | 23.07억 |
| 2026-07-13 | 5,900 | 6,230 | 5,600 | 5,640 | -260 | -4.41% | 109,518 | 6.18억 |
| 2026-07-10 | 5,380 | 6,050 | 5,380 | 5,900 | 460 | +8.46% | 249,655 | 14.73억 |
| 2026-07-09 | 5,700 | 5,800 | 5,350 | 5,440 | -120 | -2.16% | 92,065 | 5.01억 |
| 2026-07-08 | 5,800 | 6,000 | 5,460 | 5,560 | -260 | -4.47% | 89,061 | 4.95억 |
| 2026-07-07 | 5,800 | 6,320 | 5,600 | 5,820 | -190 | -3.16% | 116,676 | 6.79억 |
| 2026-07-06 | 6,240 | 6,340 | 5,870 | 6,010 | -350 | -5.50% | 98,031 | 5.89억 |
| 2026-07-03 | 6,110 | 6,490 | 5,800 | 6,360 | 250 | +4.09% | 149,738 | 9.52억 |
| 2026-07-02 | 6,100 | 6,500 | 6,030 | 6,110 | -210 | -3.32% | 99,971 | 6.11억 |
| 2026-07-01 | 6,130 | 6,450 | 5,870 | 6,320 | 270 | +4.46% | 117,637 | 7.43억 |
| 2026-06-30 | 6,200 | 6,390 | 5,990 | 6,050 | -350 | -5.47% | 132,258 | 8억 |
| 2026-06-29 | 5,470 | 6,430 | 5,470 | 6,400 | 760 | +13.48% | 249,908 | 15.99억 |
| 2026-06-26 | 6,390 | 6,390 | 5,600 | 5,640 | -310 | -5.21% | 248,520 | 14.02억 |
| 2026-06-25 | 6,350 | 6,430 | 5,920 | 5,950 | -440 | -6.89% | 129,659 | 7.71억 |
| 2026-06-24 | 5,670 | 6,440 | 5,650 | 6,390 | 380 | +6.32% | 615,326 | 39.32억 |
| 2026-06-23 | 6,220 | 6,490 | 6,000 | 6,010 | -470 | -7.25% | 170,281 | 10.23억 |
| 2026-06-22 | 6,610 | 6,780 | 6,150 | 6,480 | -240 | -3.57% | 113,327 | 7.34억 |
| 2026-06-19 | 6,910 | 6,960 | 6,590 | 6,720 | -300 | -4.27% | 170,310 | 11.44억 |
| 2026-06-18 | 7,500 | 7,500 | 6,950 | 7,020 | -390 | -5.26% | 167,075 | 11.73억 |
| 2026-06-17 | 7,240 | 7,630 | 6,970 | 7,410 | 140 | +1.93% | 147,821 | 10.95억 |
| 2026-06-16 | 7,080 | 7,390 | 6,860 | 7,270 | 230 | +3.27% | 322,732 | 23.46억 |
| 2026-06-15 | 6,980 | 7,290 | 6,950 | 7,040 | 60 | +0.86% | 298,760 | 21.03억 |
| 2026-06-12 | 7,760 | 7,760 | 6,840 | 6,980 | -460 | -6.18% | 470,941 | 32.87억 |
| 2026-06-11 | 7,030 | 7,460 | 6,880 | 7,440 | 250 | +3.48% | 139,342 | 10.37억 |
| 2026-06-10 | 7,180 | 7,420 | 6,970 | 7,190 | -110 | -1.51% | 134,164 | 9.65억 |
| 2026-06-09 | 6,600 | 7,490 | 6,540 | 7,300 | 350 | +5.04% | 575,925 | 42.04억 |
| 2026-06-08 | 7,030 | 7,530 | 6,710 | 6,950 | -1,150 | -14.20% | 320,645 | 22.28억 |
| 2026-06-05 | 8,560 | 8,610 | 8,020 | 8,100 | -320 | -3.80% | 106,215 | 8.6억 |
| 2026-06-04 | 8,230 | 8,740 | 8,160 | 8,420 | 20 | +0.24% | 137,921 | 11.61억 |
| 2026-06-02 | 8,230 | 9,240 | 7,930 | 8,400 | 0 | 0.00% | 387,025 | 32.51억 |
| 2026-06-01 | 8,630 | 8,790 | 8,200 | 8,400 | -430 | -4.87% | 243,032 | 20.41억 |
| 2026-05-29 | 9,290 | 9,410 | 8,700 | 8,830 | -460 | -4.95% | 145,880 | 12.88억 |
| 2026-05-28 | 9,770 | 9,790 | 8,920 | 9,290 | -490 | -5.01% | 154,345 | 14.34억 |
| 2026-05-27 | 9,800 | 10,100 | 9,470 | 9,780 | -250 | -2.49% | 167,601 | 16.39억 |
| 2026-05-26 | 10,700 | 10,700 | 9,850 | 10,030 | -160 | -1.57% | 135,683 | 13.61억 |
| 2026-05-22 | 9,580 | 10,690 | 9,570 | 10,190 | 870 | +9.33% | 233,678 | 23.81억 |
| 2026-05-21 | 9,320 | 9,770 | 9,170 | 9,320 | 90 | +0.98% | 167,831 | 15.64억 |
| 2026-05-20 | 9,420 | 9,600 | 8,960 | 9,230 | -420 | -4.35% | 209,535 | 19.34억 |
| 2026-05-19 | 9,800 | 10,200 | 9,400 | 9,650 | -500 | -4.93% | 204,399 | 19.72억 |
| 2026-05-18 | 9,840 | 10,360 | 9,500 | 10,150 | -120 | -1.17% | 230,258 | 23.37억 |
| 2026-05-15 | 11,010 | 11,010 | 10,000 | 10,270 | -390 | -3.66% | 195,601 | 20.09억 |
| 2026-05-14 | 10,770 | 11,050 | 10,180 | 10,660 | -230 | -2.11% | 243,994 | 26.01억 |
| 2026-05-13 | 11,570 | 11,840 | 10,800 | 10,890 | -450 | -3.97% | 258,020 | 28.1억 |
| 2026-05-12 | 11,290 | 11,770 | 10,870 | 11,340 | 100 | +0.89% | 291,203 | 33.02억 |
| 2026-05-11 | 11,660 | 11,660 | 10,980 | 11,240 | -380 | -3.27% | 230,739 | 25.94억 |
| 2026-05-08 | 11,950 | 12,250 | 11,210 | 11,620 | -150 | -1.27% | 318,306 | 36.99억 |
| 2026-05-07 | 12,270 | 12,270 | 11,400 | 11,770 | -510 | -4.15% | 200,637 | 23.61억 |
| 2026-05-06 | 13,090 | 13,150 | 12,250 | 12,280 | -850 | -6.47% | 332,603 | 40.84억 |
| 2026-05-04 | 13,580 | 13,580 | 13,070 | 13,130 | -380 | -2.81% | 219,913 | 28.87억 |
| 2026-04-30 | 13,760 | 13,980 | 13,250 | 13,510 | -260 | -1.89% | 193,412 | 26.13억 |
| 2026-04-29 | 13,220 | 13,980 | 13,110 | 13,770 | 960 | +7.49% | 488,864 | 67.32억 |
| 2026-04-28 | 13,280 | 13,320 | 12,700 | 12,810 | -280 | -2.14% | 290,427 | 37.2억 |
| 2026-04-27 | 13,950 | 13,990 | 12,870 | 13,090 | -840 | -6.03% | 513,416 | 67.21억 |
| 2026-04-24 | 13,760 | 14,320 | 13,070 | 13,930 | 1,420 | +11.35% | 1,009,738 | 141억 |
| 2026-04-23 | 12,390 | 12,880 | 12,000 | 12,510 | 210 | +1.71% | 234,997 | 29.4억 |
| 2026-04-22 | 12,770 | 12,890 | 12,180 | 12,300 | 350 | +2.93% | 227,811 | 28.02억 |
| 2026-04-21 | 12,350 | 12,410 | 11,730 | 11,950 | -360 | -2.92% | 187,745 | 22.44억 |
| 2026-04-20 | 12,490 | 12,550 | 12,270 | 12,310 | -430 | -3.38% | 107,357 | 13.22억 |
| 2026-04-17 | 12,430 | 12,760 | 11,400 | 12,740 | 540 | +4.43% | 157,550 | 20.07억 |
| 2026-04-16 | 12,440 | 12,500 | 12,060 | 12,200 | -20 | -0.16% | 106,305 | 12.97억 |
| 2026-04-15 | 11,980 | 12,340 | 11,410 | 12,220 | 510 | +4.36% | 188,473 | 23.03억 |
| 2026-04-14 | 11,080 | 12,110 | 11,080 | 11,710 | 960 | +8.93% | 273,320 | 32.01억 |
| 2026-04-13 | 11,010 | 11,090 | 10,750 | 10,750 | -620 | -5.45% | 126,328 | 13.58억 |
| 2026-04-10 | 11,400 | 11,440 | 11,110 | 11,370 | 170 | +1.52% | 100,533 | 11.43억 |
| 2026-04-09 | 11,870 | 11,890 | 11,090 | 11,200 | -790 | -6.59% | 235,086 | 26.33억 |
| 2026-04-08 | 11,850 | 12,030 | 11,570 | 11,990 | 590 | +5.18% | 140,599 | 16.86억 |
| 2026-04-07 | 12,000 | 12,100 | 10,850 | 11,400 | -580 | -4.84% | 214,013 | 24.4억 |
| 2026-04-06 | 12,140 | 12,460 | 11,760 | 11,980 | -160 | -1.32% | 123,618 | 14.81억 |
| 2026-04-03 | 12,210 | 12,450 | 11,940 | 12,140 | 200 | +1.68% | 119,634 | 14.52억 |
| 2026-04-02 | 13,200 | 13,400 | 11,830 | 11,940 | -1,180 | -8.99% | 239,352 | 28.58억 |
| 2026-04-01 | 12,980 | 13,350 | 12,800 | 13,120 | 670 | +5.38% | 171,039 | 22.44억 |
| 2026-03-31 | 12,900 | 13,160 | 12,360 | 12,450 | -750 | -5.68% | 142,400 | 17.73억 |
| 2026-03-30 | 12,920 | 13,200 | 12,580 | 13,200 | — | — | 132,240 | 17.46억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)