← 관심 종목 목록
0017J0

세미티에스

3,160원 +630 (+24.90%)

현재가 실시간 · 20:20 조회 (네이버 증권) · 아래 일별 시세는 2026-10-01까지 네이버 증권에서 실시간으로 보기 ↗

차트 네이버 증권 · 10.02 01:05 조회

세미티에스 일봉 차트

시세·투자정보 네이버 증권 · 10.02 01:05 조회

전일2,530
시가2,535
고가3,285
저가2,505
거래량4,790,285
대금141억
시총953억
외인소진율1.92%
52주 최고8,430
52주 최저2,260
PERN/A
EPS-358원
추정PERN/A
추정EPSN/A
PBR1.34배
BPS2,352원
배당수익률N/A
주당배당금N/A

적정주가 계산해보기 → 종목 판독기(AI종목분석) →

투자자별 매매동향 최근 5거래일 · 순매수 주식 수

날짜종가외국인기관개인외국인 보유율
10.01 3,160 +132,664 +7,726 -43,251 2.36%
09.30 2,535 +59,592 -6,830 -52,782 1.92%
09.29 2,525 -29,573 -1,857 +30,730 1.73%
09.28 2,535 +54,040 -2,106 -51,983 1.88%
09.23 2,510 -37,895 +2,367 +35,528 1.71%

최신 증권사 리포트

관련 뉴스

일별 시세

날짜 시가 고가 저가 종가 거래량
2026-10-01 2,535 3,285 2,505 3,160 4,790,285
2026-09-30 2,525 2,610 2,510 2,535 209,069
2026-09-29 2,555 2,585 2,475 2,525 212,700
2026-09-28 2,515 2,605 2,480 2,535 218,196
2026-09-23 2,575 2,575 2,500 2,510 145,329
2026-09-22 2,560 2,675 2,515 2,535 268,395
2026-09-21 2,585 2,610 2,515 2,550 239,926
2026-09-18 2,635 2,700 2,560 2,590 157,490
2026-09-17 2,585 2,650 2,560 2,595 99,435
2026-09-16 2,545 2,625 2,520 2,590 114,638
2026-09-15 2,570 2,950 2,500 2,620 205,097
2026-09-14 2,640 2,640 2,515 2,535 213,159
2026-09-11 2,600 2,780 2,540 2,665 371,535
2026-09-10 2,590 2,625 2,505 2,610 170,697
2026-09-09 2,590 2,695 2,585 2,605 155,905
2026-09-08 2,580 2,760 2,545 2,590 565,581
2026-09-07 2,585 2,670 2,545 2,555 228,445
2026-09-04 2,550 2,610 2,515 2,545 161,620
2026-09-03 2,710 2,730 2,500 2,540 247,724
2026-09-02 2,645 2,730 2,585 2,650 128,876
2026-09-01 2,700 2,795 2,665 2,695 157,867
2026-08-31 2,600 2,810 2,520 2,705 331,959
2026-08-28 2,665 2,725 2,605 2,675 144,875
2026-08-27 2,650 2,740 2,615 2,665 157,113
2026-08-26 2,715 2,750 2,600 2,625 236,548
2026-08-25 2,645 2,720 2,510 2,715 207,353
2026-08-24 2,745 2,800 2,610 2,650 159,760
2026-08-21 2,900 2,900 2,670 2,715 400,174
2026-08-20 2,835 3,150 2,805 2,900 711,047
2026-08-19 2,815 2,915 2,780 2,830 254,384
2026-08-18 3,090 3,105 2,920 2,945 378,088
2026-08-14 3,300 3,340 3,020 3,080 601,941
2026-08-13 3,215 3,340 3,160 3,240 728,155
2026-08-12 3,150 3,200 2,990 3,130 1,228,372
2026-08-11 3,045 3,295 3,005 3,290 832,927
2026-08-10 3,115 3,175 2,900 3,055 1,179,172
2026-08-07 3,205 3,295 3,095 3,110 364,660
2026-08-06 3,160 3,270 3,030 3,200 430,654
2026-08-05 3,140 3,380 3,045 3,195 951,728
2026-08-04 2,800 2,985 2,790 2,960 383,814

출처: 네이버 증권 · 한국거래소(KRX) · 네이버 뉴스