쏘카

403550KOSPI

10,790원-100 (-0.92%)전일 종가 2026-09-18

52주 위치

9,00021,00015%신고가 대비 -48.62%

시가총액: 4,094억
PBR: 1.84
EPS(TTM): -467원
BPS: 5,870원
배당수익률: 0.85%
자사주비율: 0.61%
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 종가10,790원

시가총액4,094억

52주 최고21,000원

52주 최저9,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+3.5%	-3.7%	-2.8%	-5.9%	-12.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	11,250	11,250	10,790	10,790	-100	-0.92%	7,289	7,865만
2026-09-17	10,820	11,130	10,810	10,890	50	+0.46%	15,444	1.68억
2026-09-16	10,650	10,960	10,470	10,840	150	+1.40%	22,346	2.42억
2026-09-15	10,750	10,880	10,430	10,690	40	+0.38%	24,387	2.61억
2026-09-14	9,840	10,720	9,830	10,650	70	+0.66%	22,085	2.35억
2026-09-11	11,130	11,130	10,530	10,580	-180	-1.67%	9,885	1.05억
2026-09-10	11,020	11,020	10,620	10,760	-290	-2.62%	14,242	1.53억
2026-09-09	11,120	11,320	11,040	11,050	-70	-0.63%	13,247	1.46억
2026-09-08	11,280	11,280	10,970	11,120	-30	-0.27%	18,018	2억
2026-09-07	11,280	11,430	11,140	11,150	-180	-1.59%	14,122	1.57억
2026-09-04	11,130	11,380	11,130	11,330	220	+1.98%	7,811	8,850만
2026-09-03	11,300	11,320	11,050	11,110	-210	-1.86%	18,466	2.05억
2026-09-02	11,240	11,370	11,050	11,320	-100	-0.88%	21,301	2.41억
2026-09-01	11,220	11,500	11,220	11,420	20	+0.18%	12,433	1.42억
2026-08-31	11,000	11,470	11,000	11,400	140	+1.24%	8,708	9,927만
2026-08-28	11,230	11,260	11,030	11,260	130	+1.17%	15,007	1.69억
2026-08-27	11,100	11,250	11,000	11,130	0	0.00%	13,190	1.47억
2026-08-26	11,090	11,270	11,060	11,130	-50	-0.45%	17,901	1.99억
2026-08-25	10,890	11,200	10,710	11,180	150	+1.36%	21,267	2.38억
2026-08-24	10,630	11,080	10,100	11,030	330	+3.08%	21,198	2.34억
2026-08-21	10,700	10,730	10,430	10,700	-60	-0.56%	23,809	2.55억
2026-08-20	10,390	10,760	10,260	10,760	370	+3.56%	10,726	1.15억
2026-08-19	10,430	10,480	10,050	10,390	-40	-0.38%	27,164	2.82억
2026-08-18	11,320	11,320	10,190	10,430	-380	-3.52%	14,744	1.54억
2026-08-14	10,950	10,950	10,410	10,810	110	+1.03%	16,954	1.83억
2026-08-13	10,750	10,860	10,440	10,700	-80	-0.74%	19,491	2.09억
2026-08-12	11,500	11,500	10,700	10,780	-400	-3.58%	53,970	5.82억
2026-08-11	10,900	11,200	10,900	11,180	280	+2.57%	16,884	1.89억
2026-08-10	10,550	10,930	10,550	10,900	350	+3.32%	14,221	1.55억
2026-08-07	10,780	10,780	10,320	10,550	100	+0.96%	20,160	2.13억
2026-08-06	10,520	10,780	10,390	10,450	-150	-1.42%	14,749	1.54억
2026-08-05	10,500	10,660	10,390	10,600	320	+3.11%	25,549	2.71억
2026-08-04	10,290	10,290	10,010	10,280	260	+2.59%	13,618	1.4억
2026-08-03	10,120	10,120	9,670	10,020	250	+2.56%	27,842	2.79억
2026-07-31	9,930	10,240	9,750	9,770	-100	-1.01%	65,214	6.37억
2026-07-30	9,560	9,910	9,440	9,870	190	+1.96%	35,533	3.51억
2026-07-29	9,080	9,850	9,000	9,680	340	+3.64%	56,790	5.5억
2026-07-28	9,790	9,790	9,110	9,340	-410	-4.21%	53,788	5.02억
2026-07-27	9,980	9,980	9,540	9,750	100	+1.04%	14,468	1.41억
2026-07-24	9,700	9,890	9,080	9,650	-30	-0.31%	51,438	4.96억
2026-07-23	9,160	9,710	9,010	9,680	600	+6.61%	42,645	4.13억
2026-07-22	9,520	9,700	9,030	9,080	-480	-5.02%	54,559	4.95억
2026-07-21	9,710	9,750	9,430	9,560	-290	-2.94%	14,415	1.38억
2026-07-20	9,920	9,940	9,390	9,850	-70	-0.71%	22,083	2.18억
2026-07-16	9,870	10,110	9,870	9,920	-70	-0.70%	13,282	1.32억
2026-07-15	10,100	10,430	9,940	9,990	-60	-0.60%	11,145	1.11억
2026-07-14	10,140	10,160	9,890	10,050	-100	-0.99%	15,157	1.52억
2026-07-13	10,320	10,490	9,870	10,150	-170	-1.65%	23,818	2.42억
2026-07-10	10,020	10,670	10,020	10,320	140	+1.38%	18,164	1.87억
2026-07-09	10,250	10,430	10,020	10,180	-150	-1.45%	23,807	2.42억
2026-07-08	10,550	10,550	10,120	10,330	-320	-3.00%	14,429	1.49억
2026-07-07	10,690	10,770	10,350	10,650	-130	-1.21%	13,065	1.39억
2026-07-06	10,860	11,010	10,600	10,780	-80	-0.74%	20,710	2.23억
2026-07-03	10,810	10,900	10,240	10,860	-130	-1.18%	48,211	5.24억
2026-07-02	11,320	11,900	10,700	10,990	-420	-3.68%	44,119	4.85억
2026-07-01	11,760	11,820	11,365	11,410	-410	-3.47%	46,414	5.3억
2026-06-30	11,670	11,950	11,560	11,820	250	+2.16%	27,507	3.25억
2026-06-29	10,890	11,660	10,880	11,570	420	+3.77%	42,276	4.89억
2026-06-26	11,370	11,500	10,990	11,150	-60	-0.54%	68,900	7.68억
2026-06-25	11,270	11,980	11,130	11,210	-90	-0.80%	55,998	6.28억
2026-06-24	10,700	11,430	10,540	11,300	600	+5.61%	35,804	4.05억
2026-06-23	11,180	11,250	10,670	10,700	-480	-4.29%	61,233	6.55억
2026-06-22	11,270	11,540	11,000	11,180	-180	-1.58%	47,852	5.35억
2026-06-19	11,270	11,950	11,000	11,360	160	+1.43%	47,506	5.4억
2026-06-18	11,930	11,930	11,080	11,200	-590	-5.00%	57,605	6.45억
2026-06-17	11,630	11,850	11,330	11,790	340	+2.97%	26,700	3.15억
2026-06-16	11,500	11,620	11,200	11,450	40	+0.35%	64,634	7.4억
2026-06-15	11,430	11,740	11,270	11,410	290	+2.61%	40,955	4.67억
2026-06-12	11,650	11,650	11,120	11,120	-80	-0.71%	47,403	5.27억
2026-06-11	10,760	11,260	10,630	11,200	270	+2.47%	55,803	6.25억
2026-06-10	11,300	11,350	10,650	10,930	330	+3.11%	80,505	8.8억
2026-06-09	11,230	11,250	10,500	10,600	-320	-2.93%	91,925	9.74억
2026-06-08	10,710	11,400	10,590	10,920	-850	-7.22%	45,736	4.99억
2026-06-05	12,380	12,520	11,610	11,770	-900	-7.10%	50,770	5.98억
2026-06-04	12,410	12,670	11,920	12,670	730	+6.11%	49,050	6.21억
2026-06-02	12,050	12,380	11,840	11,940	-450	-3.63%	72,958	8.71억
2026-06-01	12,860	13,040	12,270	12,390	-840	-6.35%	110,877	13.74억
2026-05-29	14,000	14,250	13,090	13,230	-910	-6.44%	96,093	12.71억
2026-05-28	15,300	15,560	13,630	14,140	660	+4.90%	278,096	39.32억
2026-05-27	14,180	14,180	13,120	13,480	-220	-1.61%	160,834	21.68억
2026-05-26	14,100	14,100	13,010	13,700	-190	-1.37%	97,675	13.38억
2026-05-22	14,510	14,510	13,240	13,890	1,360	+10.85%	211,292	29.35억
2026-05-21	12,910	13,750	12,420	12,530	0	0.00%	124,515	15.6억
2026-05-20	13,070	13,390	12,390	12,530	-930	-6.91%	120,932	15.15억
2026-05-19	13,720	13,960	13,180	13,460	-670	-4.74%	111,197	14.97억
2026-05-18	14,660	15,310	13,170	14,130	-1,170	-7.65%	349,304	49.36억
2026-05-15	16,900	16,900	15,020	15,300	-2,700	-15.00%	327,042	50.04억
2026-05-14	20,100	21,000	17,250	18,000	860	+5.02%	1,168,671	210억
2026-05-13	14,160	17,140	13,410	17,140	3,950	+29.95%	776,363	133억
2026-05-12	13,510	13,590	12,920	13,190	-320	-2.37%	86,725	11.44억
2026-05-11	13,890	13,890	13,400	13,510	-460	-3.29%	59,979	8.1억
2026-05-08	14,560	15,780	13,810	13,970	160	+1.16%	230,566	32.21억
2026-05-07	14,420	14,480	13,530	13,810	-610	-4.23%	155,474	21.47억
2026-05-06	15,750	15,790	14,230	14,420	-2,040	-12.39%	281,778	40.63억
2026-05-04	20,700	20,700	16,000	16,460	-1,350	-7.58%	1,055,213	174억
2026-04-30	13,880	17,810	13,400	17,810	4,110	+30.00%	120,838	21.52억
2026-04-29	13,230	13,800	12,800	13,700	510	+3.87%	28,194	3.86억
2026-04-28	13,440	13,490	12,910	13,190	-160	-1.20%	29,416	3.88억
2026-04-27	12,540	13,420	12,320	13,350	890	+7.14%	48,167	6.43억
2026-04-24	12,040	12,530	11,970	12,460	420	+3.49%	24,664	3.07억
2026-04-23	11,870	12,040	11,790	12,040	80	+0.67%	12,611	1.52억
2026-04-22	11,900	12,130	11,760	11,960	50	+0.42%	20,713	2.48억
2026-04-21	11,650	12,530	11,650	11,910	260	+2.23%	86,675	10.32억
2026-04-20	11,690	11,690	11,300	11,650	250	+2.19%	16,198	1.89억
2026-04-17	12,200	12,200	11,200	11,400	-730	-6.02%	134,364	15.32억
2026-04-16	11,680	12,160	11,500	12,130	610	+5.30%	35,321	4.28억
2026-04-15	11,110	12,190	11,000	11,520	430	+3.88%	32,592	3.75억
2026-04-14	11,210	11,430	11,030	11,090	0	0.00%	5,880	6,521만
2026-04-13	11,390	11,390	10,930	11,090	-60	-0.54%	11,677	1.29억
2026-04-10	10,740	11,180	10,620	11,150	530	+4.99%	14,275	1.59억
2026-04-09	11,000	11,000	10,580	10,620	-280	-2.57%	36,172	3.84억
2026-04-08	11,260	11,420	10,800	10,900	-430	-3.80%	47,189	5.14억
2026-04-07	11,430	11,460	10,990	11,330	-100	-0.87%	38,745	4.39억
2026-04-06	11,540	11,750	11,260	11,430	-160	-1.38%	9,408	1.08억
2026-04-03	11,490	11,740	11,370	11,590	100	+0.87%	15,344	1.78억
2026-04-02	11,440	11,700	11,270	11,490	170	+1.50%	18,393	2.11억
2026-04-01	11,770	11,770	11,310	11,320	-230	-1.99%	24,585	2.78억
2026-03-31	11,570	11,770	11,430	11,550	-20	-0.17%	21,629	2.5억
2026-03-30	11,630	11,630	11,150	11,570	90	+0.78%	11,437	1.32억
2026-03-27	11,010	11,500	11,010	11,480	—	—	9,833	1.13억

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