삼현

437730KOSDAQ

50,100원+1,750 (+3.62%)전일 종가 2026-09-18

52주 위치

21,37576,90052%신고가 대비 -34.85%

시가총액: 1.6조1조 5,885억
PBR: 13.09
EPS(TTM): -49원
BPS: 3,828원
자사주비율: 0.94%
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 종가50,100원

시가총액1조 5,885억

52주 최고76,900원

52주 최저21,375원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+29.8%	+6.6%	-10.9%	-9.2%	+140.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	50,300	50,400	48,700	50,100	1,750	+3.62%	633,085	317억
2026-09-17	49,250	49,250	47,700	48,350	-1,150	-2.32%	393,252	190억
2026-09-16	51,300	51,600	49,000	49,500	-3,200	-6.07%	675,162	334억
2026-09-15	41,500	52,700	41,000	52,700	12,100	+29.80%	1,130,542	596억
2026-09-14	39,900	41,550	38,800	40,600	-1,700	-4.02%	393,203	160억
2026-09-11	39,100	42,950	38,400	42,300	3,650	+9.44%	678,198	287억
2026-09-10	36,850	38,650	36,350	38,650	4,650	+13.68%	597,197	231억
2026-09-09	33,150	35,350	32,800	34,000	850	+2.56%	128,564	43.71억
2026-09-08	34,150	34,850	33,150	33,150	-700	-2.07%	138,515	45.92억
2026-09-07	34,400	35,200	33,300	33,850	1,300	+3.99%	318,390	108억
2026-09-04	30,950	33,450	30,850	32,550	3,050	+10.34%	289,982	94.39억
2026-09-03	30,300	30,550	29,000	29,500	-100	-0.34%	60,026	17.71억
2026-09-02	30,050	30,400	29,500	29,600	-1,450	-4.67%	76,924	22.77억
2026-09-01	32,600	32,950	31,000	31,050	-1,050	-3.27%	87,453	27.15억
2026-08-31	31,250	32,450	30,650	32,100	-50	-0.16%	265,094	85.1억
2026-08-28	32,700	33,150	31,850	32,150	-850	-2.58%	77,492	24.91억
2026-08-27	32,850	33,300	32,100	33,000	150	+0.46%	97,229	32.09억
2026-08-26	34,000	34,600	32,500	32,850	-1,300	-3.81%	107,729	35.39억
2026-08-25	33,800	34,250	31,500	34,150	2,000	+6.22%	125,560	42.88억
2026-08-24	33,150	34,100	31,950	32,150	-1,000	-3.02%	91,709	29.48억
2026-08-21	35,100	35,650	32,650	33,150	-3,150	-8.68%	118,923	39.42억
2026-08-20	37,250	37,750	35,200	36,300	-150	-0.41%	94,144	34.17억
2026-08-19	36,800	39,000	36,300	36,450	-2,150	-5.57%	142,470	51.93억
2026-08-18	40,300	40,350	38,350	38,600	-1,500	-3.74%	218,059	84.17억
2026-08-14	38,400	40,600	38,400	40,100	1,700	+4.43%	330,532	133억
2026-08-13	38,150	38,600	37,400	38,400	300	+0.79%	151,887	58.32억
2026-08-12	37,000	38,500	36,500	38,100	500	+1.33%	143,714	54.76억
2026-08-11	37,550	38,450	36,400	37,600	600	+1.62%	200,225	75.28억
2026-08-10	35,750	37,400	34,700	37,000	1,250	+3.50%	175,158	64.81억
2026-08-07	37,500	38,200	35,100	35,750	-1,550	-4.16%	149,585	53.48억
2026-08-06	39,450	39,850	36,450	37,300	-1,350	-3.49%	274,395	102억
2026-08-05	37,800	39,300	36,000	38,650	900	+2.38%	437,941	169억
2026-08-04	37,650	38,850	35,650	37,750	-2,800	-6.91%	566,533	214억
2026-08-03	39,300	42,950	38,050	40,550	2,900	+7.70%	640,697	260억
2026-07-31	33,950	39,150	33,200	37,650	5,050	+15.49%	729,821	275억
2026-07-30	36,300	37,300	32,050	32,600	-1,650	-4.82%	357,572	117억
2026-07-29	32,350	35,600	29,750	34,250	3,600	+11.75%	554,290	190억
2026-07-28	33,500	34,650	30,300	30,650	-2,750	-8.23%	176,703	54.16억
2026-07-27	33,150	34,800	32,700	33,400	1,050	+3.25%	141,184	47.16억
2026-07-24	35,200	35,350	32,100	32,350	-5,600	-14.76%	179,887	58.19억
2026-07-23	40,850	41,600	36,800	37,950	2,900	+8.27%	737,322	280억
2026-07-22	33,500	36,450	31,900	35,050	6,950	+24.73%	763,107	267억
2026-07-21	26,100	29,400	25,900	28,100	1,500	+5.64%	138,809	39.01억
2026-07-20	28,450	28,450	26,300	26,600	-2,400	-8.28%	78,629	20.92억
2026-07-16	30,900	30,900	28,750	29,000	-2,500	-7.94%	56,750	16.46억
2026-07-15	30,550	32,000	30,550	31,500	1,450	+4.83%	77,857	24.52억
2026-07-14	31,250	31,300	28,450	30,050	-1,250	-3.99%	84,312	25.34억
2026-07-13	34,000	34,950	30,850	31,300	-2,800	-8.21%	92,138	28.84억
2026-07-10	33,850	35,500	33,250	34,100	300	+0.89%	110,964	37.84억
2026-07-09	29,800	36,350	28,550	33,800	3,600	+11.92%	316,894	107억
2026-07-08	31,650	32,850	29,700	30,200	-3,000	-9.04%	103,638	31.3억
2026-07-07	35,950	37,250	31,700	33,200	-3,800	-10.27%	85,566	28.41억
2026-07-06	34,450	37,000	33,050	37,000	2,050	+5.87%	92,076	34.07억
2026-07-03	34,250	35,550	31,900	34,950	-150	-0.43%	103,811	36.28억
2026-07-02	35,450	36,050	32,800	35,100	-1,250	-3.44%	117,488	41.24억
2026-07-01	34,700	36,500	34,100	36,350	1,650	+4.76%	126,813	46.1억
2026-06-30	36,600	37,050	34,450	34,700	-1,050	-2.94%	125,208	43.45억
2026-06-29	32,550	35,900	32,400	35,750	3,200	+9.83%	116,381	41.61억
2026-06-26	34,350	34,750	31,200	32,550	-2,600	-7.40%	236,052	76.83억
2026-06-25	39,550	40,500	35,000	35,150	-4,050	-10.33%	177,952	62.55억
2026-06-24	38,200	42,500	38,200	39,200	1,050	+2.75%	148,148	58.07억
2026-06-23	41,500	43,450	38,150	38,150	-3,850	-9.17%	170,264	64.96억
2026-06-22	43,450	44,650	41,100	42,000	-2,150	-4.87%	142,922	60.03억
2026-06-19	48,750	49,500	43,500	44,150	-2,850	-6.06%	142,222	62.79억
2026-06-18	50,200	50,700	47,000	47,000	-3,200	-6.37%	122,376	57.52억
2026-06-17	52,600	53,000	50,200	50,200	-1,800	-3.46%	114,376	57.42억
2026-06-16	55,700	55,900	52,000	52,000	-3,500	-6.31%	160,873	83.65억
2026-06-15	55,700	57,900	52,400	55,500	1,800	+3.35%	277,313	154억
2026-06-12	53,600	57,300	52,600	53,700	1,300	+2.48%	457,676	246억
2026-06-11	48,000	55,000	45,750	52,400	3,150	+6.40%	816,682	428억
2026-06-10	46,900	50,700	46,350	49,250	1,700	+3.58%	5	25만
2026-06-09	42,400	47,900	42,400	47,550	5,250	+12.41%	208,161	98.98억
2026-06-08	39,900	43,750	39,900	42,300	-4,200	-9.03%	212,661	89.96억
2026-06-05	46,000	49,500	45,000	46,500	-1,400	-2.92%	151,052	70.24억
2026-06-04	46,850	51,800	45,400	47,900	-900	-1.84%	201,229	96.39억
2026-06-02	51,500	53,300	48,000	48,800	-3,200	-6.15%	288,401	141억
2026-06-01	51,300	54,300	50,500	52,000	900	+1.76%	340,340	177억
2026-05-29	54,100	54,300	49,900	51,100	-2,300	-4.31%	514,300	263억
2026-05-28	58,400	58,400	50,300	53,400	-7,500	-12.32%	507,815	271억
2026-05-27	61,500	66,700	60,000	60,900	900	+1.50%	1,070,616	652억
2026-05-26	55,700	61,000	55,600	60,000	5,400	+9.89%	765,434	459억
2026-05-22	53,600	55,500	52,800	54,600	300	+0.55%	182,741	99.78억
2026-05-21	52,100	54,300	51,800	54,300	3,300	+6.47%	191,210	104억
2026-05-20	53,900	54,400	50,600	51,000	-5,300	-9.41%	197,734	101억
2026-05-19	56,500	57,600	52,500	56,300	-200	-0.35%	329,959	186억
2026-05-18	53,200	57,400	49,600	56,500	3,800	+7.21%	417,865	236억
2026-05-15	55,700	58,700	51,200	52,700	-2,400	-4.36%	552,557	291억
2026-05-14	56,100	56,300	53,700	55,100	1,000	+1.85%	196,394	108억
2026-05-13	53,600	55,100	52,400	54,100	700	+1.31%	193,058	104억
2026-05-12	57,800	59,400	50,300	53,400	-3,900	-6.81%	612,159	327억
2026-05-11	54,800	57,800	51,900	57,300	3,700	+6.90%	519,367	298억
2026-05-08	53,400	57,400	53,200	53,600	2,300	+4.48%	464,488	249억
2026-05-07	51,900	53,000	50,600	51,300	-100	-0.19%	130,464	66.93억
2026-05-06	53,100	53,200	51,100	51,400	-2,100	-3.93%	161,589	83.06억
2026-05-04	54,900	55,100	50,400	53,500	0	0.00%	180,664	96.66억
2026-04-30	57,700	57,800	53,100	53,500	-1,900	-3.43%	273,694	146억
2026-04-29	56,300	56,700	54,200	55,400	-900	-1.60%	152,187	84.31억
2026-04-28	58,200	58,300	55,600	56,300	-1,100	-1.92%	287,390	162억
2026-04-27	55,600	57,900	54,200	57,400	3,400	+6.30%	501,938	288억
2026-04-24	52,400	55,200	51,400	54,000	1,900	+3.65%	277,535	150억
2026-04-23	55,200	55,200	51,100	52,100	-1,300	-2.43%	201,799	105억
2026-04-22	54,200	54,200	52,500	53,400	-1,000	-1.84%	159,211	85.02억
2026-04-21	53,200	54,400	52,400	54,400	3,600	+7.09%	294,321	160억
2026-04-20	51,200	52,300	50,200	50,800	-700	-1.36%	119,901	60.91억
2026-04-17	52,800	52,900	50,700	51,500	100	+0.19%	155,366	80.01억
2026-04-16	50,200	52,700	49,700	51,400	2,500	+5.11%	300,278	154억
2026-04-15	49,300	49,450	48,200	48,900	1,000	+2.09%	117,465	57.44억
2026-04-14	47,200	49,000	47,100	47,900	1,650	+3.57%	163,552	78.34억
2026-04-13	46,950	47,200	46,100	46,250	-1,600	-3.34%	115,510	53.42억
2026-04-10	48,750	48,800	47,450	47,850	700	+1.48%	126,386	60.48억
2026-04-09	49,450	50,000	47,150	47,150	-1,700	-3.48%	168,359	79.38억
2026-04-08	47,800	49,100	47,650	48,850	3,200	+7.01%	154,399	75.42억
2026-04-07	49,400	49,850	45,000	45,650	-3,100	-6.36%	195,497	89.24억
2026-04-06	51,800	52,200	48,500	48,750	-4,150	-7.84%	225,935	110억
2026-04-03	53,000	53,600	49,800	52,900	2,800	+5.59%	285,428	151억
2026-04-02	55,500	55,900	48,800	50,100	2,000	+4.16%	530,952	266억
2026-04-01	46,700	49,000	46,600	48,100	3,100	+6.89%	153,214	73.7억
2026-03-31	46,450	48,250	44,500	45,000	-1,400	-3.02%	191,134	86.01억
2026-03-30	47,000	47,450	46,350	46,400	-3,400	-6.83%	94,007	43.62억
2026-03-27	47,850	50,500	47,000	49,800	—	—	124,793	62.15억

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