삼기에너지솔루션즈
419050KOSDAQ1,571원+3 (+0.19%)전일 종가 2026-09-18
52주 위치
8652,46544%신고가 대비 -36.27%
- 시가총액
- 899억
- PBR
- 0.88
- EPS(TTM)
- -112원
- BPS
- 1,784원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -8.9% | +19.5% | -1.1% | -6.5% | -23.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,590 | 1,595 | 1,552 | 1,571 | 3 | +0.19% | 300,099 | 4.71억 |
| 2026-09-17 | 1,572 | 1,592 | 1,547 | 1,568 | 8 | +0.51% | 216,901 | 3.4억 |
| 2026-09-16 | 1,594 | 1,611 | 1,551 | 1,560 | -39 | -2.44% | 300,372 | 4.69억 |
| 2026-09-15 | 1,588 | 1,634 | 1,551 | 1,599 | -1 | -0.06% | 401,953 | 6.43억 |
| 2026-09-14 | 1,630 | 1,654 | 1,589 | 1,600 | -55 | -3.32% | 296,204 | 4.74억 |
| 2026-09-11 | 1,658 | 1,676 | 1,638 | 1,655 | -12 | -0.72% | 268,738 | 4.45억 |
| 2026-09-10 | 1,652 | 1,673 | 1,634 | 1,667 | 0 | 0.00% | 277,562 | 4.63억 |
| 2026-09-09 | 1,687 | 1,690 | 1,590 | 1,667 | 4 | +0.24% | 489,164 | 8.15억 |
| 2026-09-08 | 1,662 | 1,689 | 1,654 | 1,663 | 2 | +0.12% | 349,288 | 5.81억 |
| 2026-09-07 | 1,672 | 1,704 | 1,652 | 1,661 | -28 | -1.66% | 544,569 | 9.05억 |
| 2026-09-04 | 1,634 | 1,714 | 1,615 | 1,689 | 88 | +5.50% | 1,878,103 | 31.72억 |
| 2026-09-03 | 1,596 | 1,715 | 1,555 | 1,601 | 5 | +0.31% | 1,832,358 | 29.34억 |
| 2026-09-02 | 1,610 | 1,632 | 1,582 | 1,596 | -38 | -2.33% | 529,203 | 8.45억 |
| 2026-09-01 | 1,584 | 1,719 | 1,584 | 1,634 | 51 | +3.22% | 2,196,397 | 35.89억 |
| 2026-08-31 | 1,582 | 1,655 | 1,560 | 1,583 | 1 | +0.06% | 696,324 | 11.02억 |
| 2026-08-28 | 1,576 | 1,649 | 1,559 | 1,582 | -1 | -0.06% | 771,211 | 12.2억 |
| 2026-08-27 | 1,559 | 1,612 | 1,548 | 1,583 | 25 | +1.60% | 468,586 | 7.42억 |
| 2026-08-26 | 1,565 | 1,579 | 1,512 | 1,558 | -4 | -0.26% | 456,602 | 7.11억 |
| 2026-08-25 | 1,577 | 1,604 | 1,513 | 1,562 | -11 | -0.70% | 1,086,004 | 16.96억 |
| 2026-08-24 | 1,577 | 1,616 | 1,545 | 1,573 | -10 | -0.63% | 598,350 | 9.41억 |
| 2026-08-21 | 1,632 | 1,632 | 1,560 | 1,583 | -39 | -2.40% | 611,088 | 9.67억 |
| 2026-08-20 | 1,658 | 1,705 | 1,615 | 1,622 | -36 | -2.17% | 1,111,744 | 18.03억 |
| 2026-08-19 | 1,665 | 1,816 | 1,652 | 1,658 | -67 | -3.88% | 1,798,845 | 29.82억 |
| 2026-08-18 | 1,791 | 1,858 | 1,687 | 1,725 | -79 | -4.38% | 2,321,232 | 40.04억 |
| 2026-08-14 | 1,857 | 1,995 | 1,800 | 1,804 | -34 | -1.85% | 20,335,371 | 367억 |
| 2026-08-13 | 1,543 | 2,000 | 1,494 | 1,838 | 296 | +19.20% | 21,980,454 | 404억 |
| 2026-08-12 | 1,542 | 1,558 | 1,517 | 1,542 | 0 | 0.00% | 648,111 | 9.99억 |
| 2026-08-11 | 1,599 | 1,626 | 1,533 | 1,542 | -30 | -1.91% | 1,323,750 | 20.41억 |
| 2026-08-10 | 1,555 | 1,638 | 1,540 | 1,572 | 32 | +2.08% | 1,519,660 | 23.89억 |
| 2026-08-07 | 1,615 | 1,750 | 1,540 | 1,540 | -30 | -1.91% | 12,276,354 | 189억 |
| 2026-08-06 | 1,585 | 1,770 | 1,515 | 1,570 | -7 | -0.44% | 14,473,826 | 227억 |
| 2026-08-05 | 1,550 | 1,736 | 1,515 | 1,577 | 128 | +8.83% | 19,081,848 | 301억 |
| 2026-08-04 | 1,115 | 1,449 | 1,109 | 1,449 | 334 | +29.96% | 2,924,580 | 42.38억 |
| 2026-08-03 | 1,144 | 1,152 | 1,042 | 1,115 | 8 | +0.72% | 290,090 | 3.23억 |
| 2026-07-31 | 1,044 | 1,117 | 1,044 | 1,107 | 72 | +6.96% | 619,992 | 6.86억 |
| 2026-07-30 | 866 | 1,110 | 865 | 1,035 | -45 | -4.17% | 768,671 | 7.96억 |
| 2026-07-29 | 1,179 | 1,206 | 1,041 | 1,080 | -90 | -7.69% | 754,269 | 8.15억 |
| 2026-07-28 | 1,228 | 1,253 | 1,161 | 1,170 | -94 | -7.44% | 513,260 | 6.01억 |
| 2026-07-27 | 1,283 | 1,308 | 1,260 | 1,264 | 2 | +0.16% | 308,352 | 3.9억 |
| 2026-07-24 | 1,358 | 1,359 | 1,254 | 1,262 | -95 | -7.00% | 762,732 | 9.63억 |
| 2026-07-23 | 1,370 | 1,405 | 1,348 | 1,357 | 7 | +0.52% | 548,316 | 7.44억 |
| 2026-07-22 | 1,385 | 1,481 | 1,350 | 1,350 | -25 | -1.82% | 1,026,145 | 13.85억 |
| 2026-07-21 | 1,351 | 1,405 | 1,315 | 1,375 | 19 | +1.40% | 891,241 | 12.25억 |
| 2026-07-20 | 1,450 | 1,450 | 1,320 | 1,356 | -107 | -7.31% | 2,666,998 | 36.16억 |
| 2026-07-16 | 1,549 | 1,721 | 1,463 | 1,463 | -92 | -5.92% | 7,716,603 | 113억 |
| 2026-07-15 | 1,550 | 1,580 | 1,526 | 1,555 | 59 | +3.94% | 1,024,165 | 15.93억 |
| 2026-07-14 | 1,605 | 1,658 | 1,460 | 1,496 | -99 | -6.21% | 1,950,054 | 29.17억 |
| 2026-07-13 | 1,701 | 1,770 | 1,576 | 1,595 | -91 | -5.40% | 4,625,144 | 73.77억 |
| 2026-07-10 | 1,610 | 1,807 | 1,606 | 1,686 | 94 | +5.90% | 13,855,803 | 234억 |
| 2026-07-09 | 1,570 | 1,655 | 1,550 | 1,592 | 44 | +2.84% | 2,503,153 | 39.85억 |
| 2026-07-08 | 1,615 | 1,734 | 1,503 | 1,548 | -67 | -4.15% | 4,002,249 | 61.95억 |
| 2026-07-07 | 1,681 | 1,847 | 1,609 | 1,615 | -88 | -5.17% | 12,905,411 | 208억 |
| 2026-07-06 | 1,735 | 1,919 | 1,653 | 1,703 | -32 | -1.84% | 24,172,359 | 412억 |
| 2026-07-03 | 2,100 | 2,465 | 1,649 | 1,735 | -209 | -10.75% | 64,880,957 | 1,126억 |
| 2026-07-02 | 1,496 | 1,944 | 1,406 | 1,944 | 448 | +29.95% | 26,293,095 | 511억 |
| 2026-07-01 | 1,470 | 1,585 | 1,451 | 1,496 | 26 | +1.77% | 2,567,652 | 38.41억 |
| 2026-06-30 | 1,628 | 1,703 | 1,470 | 1,470 | -150 | -9.26% | 3,799,606 | 55.85억 |
| 2026-06-29 | 1,525 | 1,740 | 1,449 | 1,620 | 80 | +5.19% | 18,995,448 | 308억 |
| 2026-06-26 | 2,150 | 2,235 | 1,501 | 1,540 | -347 | -18.39% | 47,567,810 | 733억 |
| 2026-06-25 | 1,742 | 1,887 | 1,615 | 1,887 | 435 | +29.96% | 23,155,424 | 437억 |
| 2026-06-24 | 1,175 | 1,452 | 1,101 | 1,452 | 335 | +29.99% | 5,057,168 | 73.43억 |
| 2026-06-23 | 1,206 | 1,225 | 1,117 | 1,117 | -94 | -7.76% | 347,746 | 3.88억 |
| 2026-06-22 | 1,270 | 1,285 | 1,205 | 1,211 | -59 | -4.65% | 196,850 | 2.38억 |
| 2026-06-19 | 1,315 | 1,351 | 1,260 | 1,270 | -45 | -3.42% | 141,532 | 1.8억 |
| 2026-06-18 | 1,367 | 1,375 | 1,313 | 1,315 | -61 | -4.43% | 139,950 | 1.84억 |
| 2026-06-17 | 1,405 | 1,409 | 1,369 | 1,376 | -7 | -0.51% | 99,836 | 1.37억 |
| 2026-06-16 | 1,420 | 1,427 | 1,359 | 1,383 | -28 | -1.98% | 183,229 | 2.53억 |
| 2026-06-15 | 1,366 | 1,432 | 1,366 | 1,411 | 46 | +3.37% | 153,764 | 2.17억 |
| 2026-06-12 | 1,315 | 1,400 | 1,315 | 1,365 | 57 | +4.36% | 181,588 | 2.48억 |
| 2026-06-11 | 1,270 | 1,309 | 1,250 | 1,308 | 28 | +2.19% | 115,530 | 1.51억 |
| 2026-06-10 | 1,256 | 1,320 | 1,252 | 1,280 | -20 | -1.54% | 79 | 10만 |
| 2026-06-09 | 1,290 | 1,333 | 1,270 | 1,300 | 10 | +0.78% | 204,516 | 2.66억 |
| 2026-06-08 | 1,320 | 1,374 | 1,278 | 1,290 | -132 | -9.28% | 312,149 | 4.03억 |
| 2026-06-05 | 1,441 | 1,446 | 1,365 | 1,422 | -19 | -1.32% | 271,103 | 3.86억 |
| 2026-06-04 | 1,450 | 1,495 | 1,426 | 1,441 | -14 | -0.96% | 246,548 | 3.55억 |
| 2026-06-02 | 1,440 | 1,550 | 1,415 | 1,455 | -30 | -2.02% | 395,823 | 5.76억 |
| 2026-06-01 | 1,594 | 1,595 | 1,485 | 1,485 | -109 | -6.84% | 474,133 | 7.04억 |
| 2026-05-29 | 1,670 | 1,678 | 1,580 | 1,594 | -59 | -3.57% | 287,540 | 4.58억 |
| 2026-05-28 | 1,725 | 1,766 | 1,582 | 1,653 | 5 | +0.30% | 704,993 | 11.65억 |
| 2026-05-27 | 1,744 | 1,779 | 1,636 | 1,648 | -133 | -7.47% | 650,181 | 10.71억 |
| 2026-05-26 | 1,750 | 1,888 | 1,705 | 1,781 | 156 | +9.60% | 2,191,001 | 39.02억 |
| 2026-05-22 | 1,614 | 1,650 | 1,600 | 1,625 | 36 | +2.27% | 161,180 | 2.62억 |
| 2026-05-21 | 1,560 | 1,635 | 1,560 | 1,589 | 49 | +3.18% | 226,083 | 3.59억 |
| 2026-05-20 | 1,617 | 1,617 | 1,520 | 1,540 | -77 | -4.76% | 332,285 | 5.12억 |
| 2026-05-19 | 1,646 | 1,672 | 1,580 | 1,617 | -56 | -3.35% | 228,561 | 3.7억 |
| 2026-05-18 | 1,671 | 1,704 | 1,595 | 1,673 | 2 | +0.12% | 340,720 | 5.7억 |
| 2026-05-15 | 1,783 | 1,820 | 1,650 | 1,671 | -111 | -6.23% | 457,883 | 7.65억 |
| 2026-05-14 | 1,797 | 1,859 | 1,730 | 1,782 | 27 | +1.54% | 666,507 | 11.88억 |
| 2026-05-13 | 1,735 | 1,912 | 1,685 | 1,755 | 27 | +1.56% | 2,043,318 | 35.86억 |
| 2026-05-12 | 1,767 | 1,795 | 1,684 | 1,728 | -38 | -2.15% | 665,489 | 11.5억 |
| 2026-05-11 | 1,829 | 1,829 | 1,764 | 1,766 | -63 | -3.44% | 474,205 | 8.37억 |
| 2026-05-08 | 1,833 | 1,882 | 1,818 | 1,829 | -5 | -0.27% | 348,814 | 6.38억 |
| 2026-05-07 | 1,846 | 1,913 | 1,833 | 1,834 | -24 | -1.29% | 328,714 | 6.03억 |
| 2026-05-06 | 1,900 | 1,920 | 1,840 | 1,858 | -31 | -1.64% | 550,419 | 10.23억 |
| 2026-05-04 | 1,901 | 1,935 | 1,888 | 1,889 | -1 | -0.05% | 507,226 | 9.58억 |
| 2026-04-30 | 1,915 | 1,959 | 1,870 | 1,890 | -22 | -1.15% | 833,102 | 15.75억 |
| 2026-04-29 | 1,934 | 1,945 | 1,888 | 1,912 | 0 | 0.00% | 741,318 | 14.17억 |
| 2026-04-28 | 1,947 | 1,955 | 1,881 | 1,912 | 11 | +0.58% | 773,683 | 14.79억 |
| 2026-04-27 | 1,860 | 1,990 | 1,833 | 1,901 | 91 | +5.03% | 2,177,211 | 41.39억 |
| 2026-04-24 | 1,816 | 1,876 | 1,798 | 1,810 | 1 | +0.06% | 963,698 | 17.44억 |
| 2026-04-23 | 1,928 | 1,956 | 1,804 | 1,809 | -72 | -3.83% | 1,424,307 | 25.77억 |
| 2026-04-22 | 1,935 | 1,995 | 1,860 | 1,881 | -54 | -2.79% | 4,548,385 | 85.56억 |
| 2026-04-21 | 1,662 | 2,125 | 1,656 | 1,935 | 289 | +17.56% | 28,808,383 | 557억 |
| 2026-04-20 | 1,664 | 1,685 | 1,645 | 1,646 | -18 | -1.08% | 238,456 | 3.92억 |
| 2026-04-17 | 1,688 | 1,709 | 1,635 | 1,664 | 0 | 0.00% | 200,242 | 3.33억 |
| 2026-04-16 | 1,601 | 1,685 | 1,601 | 1,664 | 55 | +3.42% | 554,283 | 9.22억 |
| 2026-04-15 | 1,612 | 1,643 | 1,604 | 1,609 | -3 | -0.19% | 192,081 | 3.09억 |
| 2026-04-14 | 1,589 | 1,622 | 1,589 | 1,612 | 28 | +1.77% | 258,669 | 4.17억 |
| 2026-04-13 | 1,586 | 1,600 | 1,564 | 1,584 | -6 | -0.38% | 117,786 | 1.87억 |
| 2026-04-10 | 1,564 | 1,608 | 1,564 | 1,590 | 27 | +1.73% | 117,841 | 1.87억 |
| 2026-04-09 | 1,581 | 1,605 | 1,555 | 1,563 | -19 | -1.20% | 59,993 | 9,377만 |
| 2026-04-08 | 1,555 | 1,594 | 1,545 | 1,582 | 54 | +3.53% | 239,575 | 3.79억 |
| 2026-04-07 | 1,542 | 1,551 | 1,507 | 1,528 | 9 | +0.59% | 107,683 | 1.65억 |
| 2026-04-06 | 1,587 | 1,587 | 1,512 | 1,519 | -6 | -0.39% | 73,692 | 1.12억 |
| 2026-04-03 | 1,530 | 1,539 | 1,496 | 1,525 | 28 | +1.87% | 122,268 | 1.86억 |
| 2026-04-02 | 1,610 | 1,610 | 1,488 | 1,497 | -86 | -5.43% | 393,243 | 5.89억 |
| 2026-04-01 | 1,551 | 1,591 | 1,551 | 1,583 | 42 | +2.73% | 109,593 | 1.73억 |
| 2026-03-31 | 1,534 | 1,659 | 1,511 | 1,541 | 3 | +0.20% | 672,695 | 10.37억 |
| 2026-03-30 | 1,539 | 1,549 | 1,500 | 1,538 | -14 | -0.90% | 81,602 | 1.26억 |
| 2026-03-27 | 1,541 | 1,571 | 1,502 | 1,552 | — | — | 137,836 | 2.14억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)