소마젠
950200KOSDAQ· 기타 전문, 과학 및 기술 서비스업3,025원-75 (-2.42%)마감
52주 위치
2,3804,69028%신고가 대비 -35.50%
- 시가총액
- 582억
- PBR
- 2807.16
- BPS
- 1원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -25.4% | +11.2% | -6.9% | -22.0% | -19.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 3,090 | 3,100 | 3,010 | 3,025 | -75 | -2.42% | 42,066 | 1.27억 |
| 2026-09-18 | 3,180 | 3,315 | 3,070 | 3,100 | 40 | +1.31% | 107,558 | 3.33억 |
| 2026-09-17 | 3,110 | 3,175 | 3,040 | 3,060 | -20 | -0.65% | 55,326 | 1.69억 |
| 2026-09-16 | 3,150 | 3,150 | 3,030 | 3,080 | -70 | -2.22% | 66,602 | 2.05억 |
| 2026-09-15 | 3,130 | 3,240 | 3,100 | 3,150 | 0 | 0.00% | 60,174 | 1.9억 |
| 2026-09-14 | 3,230 | 3,350 | 3,150 | 3,150 | -70 | -2.17% | 108,264 | 3.41억 |
| 2026-09-11 | 3,185 | 3,350 | 3,095 | 3,220 | 65 | +2.06% | 101,649 | 3.27억 |
| 2026-09-10 | 3,210 | 3,310 | 3,100 | 3,155 | -75 | -2.32% | 87,691 | 2.77억 |
| 2026-09-09 | 3,210 | 3,315 | 3,170 | 3,230 | -40 | -1.22% | 131,268 | 4.24억 |
| 2026-09-08 | 3,280 | 3,350 | 3,210 | 3,270 | -40 | -1.21% | 137,370 | 4.49억 |
| 2026-09-07 | 3,440 | 3,440 | 3,200 | 3,310 | -130 | -3.78% | 166,593 | 5.51억 |
| 2026-09-04 | 3,465 | 3,665 | 3,370 | 3,440 | 0 | 0.00% | 229,114 | 7.88억 |
| 2026-09-03 | 3,560 | 3,740 | 3,405 | 3,440 | -60 | -1.71% | 312,599 | 10.75억 |
| 2026-09-02 | 3,815 | 4,195 | 3,500 | 3,500 | -95 | -2.64% | 1,617,872 | 56.63억 |
| 2026-09-01 | 3,410 | 4,085 | 3,335 | 3,595 | 120 | +3.45% | 2,039,666 | 73.33억 |
| 2026-08-31 | 3,540 | 3,595 | 3,280 | 3,475 | -90 | -2.52% | 265,589 | 9.23억 |
| 2026-08-28 | 3,680 | 3,760 | 3,515 | 3,565 | -115 | -3.13% | 433,908 | 15.47억 |
| 2026-08-27 | 3,690 | 4,135 | 3,465 | 3,680 | -90 | -2.39% | 1,554,997 | 57.22억 |
| 2026-08-26 | 3,700 | 4,350 | 3,560 | 3,770 | 355 | +10.40% | 3,143,711 | 119억 |
| 2026-08-25 | 3,645 | 3,760 | 3,200 | 3,415 | -400 | -10.48% | 766,358 | 26.17억 |
| 2026-08-24 | 4,150 | 4,560 | 3,800 | 3,815 | -240 | -5.92% | 2,212,063 | 84.39억 |
| 2026-08-21 | 3,820 | 4,690 | 3,790 | 4,055 | 305 | +8.13% | 7,107,139 | 288억 |
| 2026-08-20 | 3,750 | 3,750 | 3,750 | 3,750 | 865 | +29.98% | 385,516 | 14.46억 |
| 2026-08-19 | 2,930 | 2,930 | 2,800 | 2,885 | -45 | -1.54% | 9,901 | 2,856만 |
| 2026-08-18 | 2,945 | 3,000 | 2,870 | 2,930 | 20 | +0.69% | 14,048 | 4,116만 |
| 2026-08-14 | 2,885 | 2,960 | 2,880 | 2,910 | 25 | +0.87% | 7,040 | 2,049만 |
| 2026-08-13 | 2,995 | 2,995 | 2,835 | 2,885 | -100 | -3.35% | 26,144 | 7,543만 |
| 2026-08-12 | 2,995 | 3,000 | 2,905 | 2,985 | -5 | -0.17% | 8,733 | 2,607만 |
| 2026-08-11 | 2,960 | 3,000 | 2,930 | 2,990 | 30 | +1.01% | 11,405 | 3,410만 |
| 2026-08-10 | 2,880 | 2,970 | 2,855 | 2,960 | 85 | +2.96% | 14,229 | 4,212만 |
| 2026-08-07 | 2,960 | 2,960 | 2,825 | 2,875 | 15 | +0.52% | 12,728 | 3,659만 |
| 2026-08-06 | 2,875 | 2,875 | 2,810 | 2,860 | 15 | +0.53% | 14,526 | 4,154만 |
| 2026-08-05 | 2,850 | 2,895 | 2,775 | 2,845 | 45 | +1.61% | 11,702 | 3,329만 |
| 2026-08-04 | 2,795 | 2,825 | 2,680 | 2,800 | 95 | +3.51% | 10,504 | 2,941만 |
| 2026-08-03 | 2,675 | 2,760 | 2,675 | 2,705 | -30 | -1.10% | 11,387 | 3,080만 |
| 2026-07-31 | 2,800 | 2,800 | 2,615 | 2,735 | 55 | +2.05% | 22,751 | 6,222만 |
| 2026-07-30 | 2,625 | 2,680 | 2,485 | 2,680 | 40 | +1.52% | 25,119 | 6,732만 |
| 2026-07-29 | 2,610 | 2,660 | 2,445 | 2,640 | 0 | 0.00% | 36,468 | 9,628만 |
| 2026-07-28 | 2,715 | 2,715 | 2,510 | 2,640 | -25 | -0.94% | 22,850 | 6,032만 |
| 2026-07-27 | 2,695 | 2,725 | 2,635 | 2,665 | 5 | +0.19% | 7,896 | 2,104만 |
| 2026-07-24 | 2,720 | 2,735 | 2,630 | 2,660 | -60 | -2.21% | 10,272 | 2,732만 |
| 2026-07-23 | 2,680 | 2,795 | 2,620 | 2,720 | 40 | +1.49% | 22,963 | 6,246만 |
| 2026-07-22 | 2,670 | 2,730 | 2,600 | 2,680 | 25 | +0.94% | 19,029 | 5,100만 |
| 2026-07-21 | 2,635 | 2,690 | 2,570 | 2,655 | 35 | +1.34% | 18,697 | 4,964만 |
| 2026-07-20 | 2,690 | 2,795 | 2,615 | 2,620 | -75 | -2.78% | 18,419 | 4,826만 |
| 2026-07-16 | 2,740 | 2,770 | 2,600 | 2,695 | -75 | -2.71% | 12,913 | 3,480만 |
| 2026-07-15 | 2,700 | 2,820 | 2,620 | 2,770 | 45 | +1.65% | 19,646 | 5,442만 |
| 2026-07-14 | 2,710 | 2,760 | 2,610 | 2,725 | 15 | +0.55% | 18,423 | 5,020만 |
| 2026-07-13 | 2,860 | 2,935 | 2,650 | 2,710 | -195 | -6.71% | 28,458 | 7,712만 |
| 2026-07-10 | 2,755 | 2,925 | 2,745 | 2,905 | 160 | +5.83% | 16,191 | 4,703만 |
| 2026-07-09 | 2,875 | 2,875 | 2,605 | 2,745 | -90 | -3.17% | 36,113 | 9,913만 |
| 2026-07-08 | 2,990 | 3,050 | 2,725 | 2,835 | -155 | -5.18% | 66,394 | 1.88억 |
| 2026-07-07 | 2,995 | 3,095 | 2,890 | 2,990 | -5 | -0.17% | 34,866 | 1.04억 |
| 2026-07-06 | 3,040 | 3,095 | 2,935 | 2,995 | -45 | -1.48% | 34,081 | 1.02억 |
| 2026-07-03 | 2,855 | 3,095 | 2,855 | 3,040 | 50 | +1.67% | 56,722 | 1.72억 |
| 2026-07-02 | 3,310 | 3,490 | 2,830 | 2,990 | 190 | +6.79% | 161,023 | 4.81억 |
| 2026-06-30 | 2,600 | 2,885 | 2,575 | 2,800 | 210 | +8.11% | 25,861 | 7,241만 |
| 2026-06-29 | 2,385 | 2,590 | 2,380 | 2,590 | 180 | +7.47% | 21,037 | 5,449만 |
| 2026-06-26 | 2,540 | 2,540 | 2,385 | 2,410 | -130 | -5.12% | 32,020 | 7,717만 |
| 2026-06-25 | 2,590 | 2,640 | 2,515 | 2,540 | 0 | 0.00% | 14,428 | 3,665만 |
| 2026-06-24 | 2,535 | 2,615 | 2,500 | 2,540 | 5 | +0.20% | 8,370 | 2,126만 |
| 2026-06-23 | 2,690 | 2,720 | 2,430 | 2,535 | -190 | -6.97% | 36,850 | 9,341만 |
| 2026-06-22 | 2,700 | 2,770 | 2,550 | 2,725 | 5 | +0.18% | 36,601 | 9,974만 |
| 2026-06-19 | 2,820 | 2,855 | 2,660 | 2,720 | -135 | -4.73% | 50,498 | 1.37억 |
| 2026-06-18 | 2,865 | 2,865 | 2,770 | 2,855 | 20 | +0.71% | 22,370 | 6,387만 |
| 2026-06-17 | 2,870 | 2,870 | 2,745 | 2,835 | 10 | +0.35% | 9,221 | 2,614만 |
| 2026-06-16 | 2,825 | 2,875 | 2,805 | 2,825 | -20 | -0.70% | 15,439 | 4,362만 |
| 2026-06-15 | 2,745 | 2,855 | 2,745 | 2,845 | 110 | +4.02% | 21,434 | 6,098만 |
| 2026-06-12 | 2,735 | 2,800 | 2,610 | 2,735 | 5 | +0.18% | 25,173 | 6,885만 |
| 2026-06-11 | 2,775 | 2,775 | 2,670 | 2,730 | 0 | 0.00% | 10,279 | 2,806만 |
| 2026-06-10 | 2,710 | 2,800 | 2,585 | 2,730 | 20 | +0.74% | 32,515 | 8,877만 |
| 2026-06-09 | 2,645 | 2,755 | 2,615 | 2,710 | 95 | +3.63% | 24,652 | 6,681만 |
| 2026-06-08 | 2,600 | 2,705 | 2,550 | 2,615 | -125 | -4.56% | 31,146 | 8,145만 |
| 2026-06-05 | 2,875 | 2,875 | 2,720 | 2,740 | -95 | -3.35% | 14,859 | 4,071만 |
| 2026-06-04 | 2,820 | 2,875 | 2,775 | 2,835 | -5 | -0.18% | 14,414 | 4,086만 |
| 2026-06-02 | 2,835 | 2,840 | 2,585 | 2,840 | 20 | +0.71% | 58,616 | 1.66억 |
| 2026-06-01 | 3,025 | 3,025 | 2,800 | 2,820 | -205 | -6.78% | 78,863 | 2.22억 |
| 2026-05-29 | 3,035 | 3,045 | 2,940 | 3,025 | -10 | -0.33% | 36,750 | 1.11억 |
| 2026-05-28 | 3,070 | 3,080 | 2,930 | 3,035 | -60 | -1.94% | 44,468 | 1.35억 |
| 2026-05-27 | 3,105 | 3,250 | 3,050 | 3,095 | -65 | -2.06% | 33,347 | 1.03억 |
| 2026-05-26 | 3,200 | 3,255 | 3,120 | 3,160 | -30 | -0.94% | 37,694 | 1.19억 |
| 2026-05-22 | 3,040 | 3,190 | 3,040 | 3,190 | 145 | +4.76% | 35,306 | 1.13억 |
| 2026-05-21 | 2,975 | 3,195 | 2,975 | 3,045 | -15 | -0.49% | 37,371 | 1.14억 |
| 2026-05-20 | 3,055 | 3,095 | 2,930 | 3,060 | 5 | +0.16% | 40,427 | 1.24억 |
| 2026-05-19 | 3,105 | 3,115 | 3,020 | 3,055 | -50 | -1.61% | 26,039 | 7,955만 |
| 2026-05-18 | 3,055 | 3,125 | 3,030 | 3,105 | 0 | 0.00% | 36,323 | 1.13억 |
| 2026-05-15 | 3,240 | 3,250 | 3,060 | 3,105 | -135 | -4.17% | 120,566 | 3.74억 |
| 2026-05-14 | 3,325 | 3,330 | 3,200 | 3,240 | -115 | -3.43% | 98,178 | 3.18억 |
| 2026-05-13 | 3,400 | 3,420 | 3,320 | 3,355 | -5 | -0.15% | 157,068 | 5.27억 |
| 2026-05-12 | 3,425 | 3,425 | 3,290 | 3,360 | -65 | -1.90% | 52,800 | 1.77억 |
| 2026-05-11 | 3,420 | 3,500 | 3,410 | 3,425 | -75 | -2.14% | 27,016 | 9,253만 |
| 2026-05-08 | 3,500 | 3,520 | 3,410 | 3,500 | 35 | +1.01% | 25,606 | 8,962만 |
| 2026-05-07 | 3,440 | 3,500 | 3,395 | 3,465 | 30 | +0.87% | 32,096 | 1.11억 |
| 2026-05-06 | 3,535 | 3,535 | 3,400 | 3,435 | -100 | -2.83% | 50,960 | 1.75억 |
| 2026-05-04 | 3,635 | 3,635 | 3,500 | 3,535 | -90 | -2.48% | 48,204 | 1.7억 |
| 2026-04-30 | 3,705 | 3,705 | 3,605 | 3,625 | -110 | -2.95% | 22,376 | 8,111만 |
| 2026-04-29 | 3,640 | 3,745 | 3,615 | 3,735 | 95 | +2.61% | 26,535 | 9,911만 |
| 2026-04-28 | 3,790 | 3,790 | 3,605 | 3,640 | -135 | -3.58% | 106,005 | 3.86억 |
| 2026-04-27 | 3,800 | 3,895 | 3,765 | 3,775 | -25 | -0.66% | 21,891 | 8,264만 |
| 2026-04-24 | 3,755 | 3,850 | 3,750 | 3,800 | 45 | +1.20% | 46,953 | 1.78억 |
| 2026-04-23 | 3,880 | 3,925 | 3,755 | 3,755 | -75 | -1.96% | 36,974 | 1.39억 |
| 2026-04-22 | 3,895 | 3,955 | 3,805 | 3,830 | -65 | -1.67% | 42,482 | 1.63억 |
| 2026-04-21 | 4,040 | 4,210 | 3,810 | 3,895 | -75 | -1.89% | 123,553 | 4.81억 |
| 2026-04-20 | 3,900 | 4,040 | 3,750 | 3,970 | 40 | +1.02% | 111,353 | 4.42억 |
| 2026-04-17 | 3,565 | 4,195 | 3,560 | 3,930 | 365 | +10.24% | 654,063 | 25.7억 |
| 2026-04-16 | 3,540 | 3,580 | 3,485 | 3,565 | 25 | +0.71% | 61,615 | 2.2억 |
| 2026-04-15 | 3,610 | 3,620 | 3,490 | 3,540 | -5 | -0.14% | 119,877 | 4.24억 |
| 2026-04-14 | 3,360 | 4,365 | 3,345 | 3,545 | 185 | +5.51% | 1,895,572 | 67.2억 |
| 2026-04-13 | 3,350 | 3,360 | 3,320 | 3,360 | 25 | +0.75% | 12,133 | 4,077만 |
| 2026-04-10 | 3,340 | 3,395 | 3,300 | 3,335 | 5 | +0.15% | 17,054 | 5,688만 |
| 2026-04-09 | 3,360 | 3,360 | 3,295 | 3,330 | -5 | -0.15% | 10,960 | 3,650만 |
| 2026-04-08 | 3,350 | 3,400 | 3,295 | 3,335 | 40 | +1.21% | 27,924 | 9,313만 |
| 2026-04-07 | 3,370 | 3,395 | 3,295 | 3,295 | -75 | -2.23% | 16,368 | 5,393만 |
| 2026-04-06 | 3,350 | 3,400 | 3,290 | 3,370 | 45 | +1.35% | 10,105 | 3,405만 |
| 2026-04-03 | 3,380 | 3,405 | 3,310 | 3,325 | 10 | +0.30% | 7,800 | 2,594만 |
| 2026-04-02 | 3,400 | 3,510 | 3,305 | 3,315 | -135 | -3.91% | 26,630 | 8,828만 |
| 2026-04-01 | 3,585 | 3,585 | 3,400 | 3,450 | -100 | -2.82% | 46,364 | 1.6억 |
| 2026-03-31 | 3,620 | 3,620 | 3,395 | 3,550 | -70 | -1.93% | 33,763 | 1.2억 |
| 2026-03-30 | 3,510 | 3,620 | 3,415 | 3,620 | 75 | +2.12% | 12,228 | 4,427만 |
| 2026-03-27 | 3,465 | 3,545 | 3,380 | 3,545 | — | — | 20,862 | 7,396만 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)