삼양홀딩스

000070KOSPI

57,500원-2,800 (-4.64%)전일 종가 2026-09-18

52주 위치

51,500118,4849%신고가 대비 -51.47%

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 종가57,500원

시가총액—

52주 최고118,484원

52주 최저51,500원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-5.6%	+5.5%	-19.6%	-0.2%	-42.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	60,100	60,300	57,500	57,500	-2,800	-4.64%	20,152	11.59억
2026-09-17	60,100	60,800	60,000	60,300	-100	-0.17%	1,898	1.14억
2026-09-16	59,600	60,500	59,500	60,400	600	+1.00%	5,420	3.27억
2026-09-15	60,000	60,600	59,600	59,800	-1,000	-1.64%	8,250	4.93억
2026-09-14	60,000	61,200	59,400	60,800	600	+1.00%	9,137	5.56억
2026-09-11	60,300	60,800	60,000	60,200	-300	-0.50%	1,625	9,783만
2026-09-10	60,300	60,800	59,500	60,500	200	+0.33%	3,991	2.41억
2026-09-09	60,700	60,700	60,000	60,300	-100	-0.17%	1,763	1.06억
2026-09-08	61,300	61,600	60,300	60,400	-400	-0.66%	6,424	3.88억
2026-09-07	60,800	61,500	60,500	60,800	300	+0.50%	4,679	2.84억
2026-09-04	61,800	61,800	60,400	60,500	-500	-0.82%	3,264	1.97억
2026-09-03	60,900	61,500	60,200	61,000	100	+0.16%	2,523	1.54억
2026-09-02	61,800	61,800	60,400	60,900	-800	-1.30%	3,901	2.38억
2026-09-01	60,900	62,500	60,900	61,700	1,300	+2.15%	7,692	4.75억
2026-08-31	60,400	61,100	59,700	60,400	-500	-0.82%	7,291	4.4억
2026-08-28	59,900	60,900	59,400	60,900	1,300	+2.18%	7,159	4.36억
2026-08-27	59,600	59,900	59,000	59,600	0	0.00%	5,355	3.19억
2026-08-26	59,700	60,200	59,000	59,600	0	0.00%	7,871	4.69억
2026-08-25	58,500	60,100	58,000	59,600	-100	-0.17%	6,645	3.96억
2026-08-24	59,900	59,900	58,600	59,700	100	+0.17%	4,235	2.53억
2026-08-21	60,300	60,500	58,700	59,600	-900	-1.49%	5,684	3.39억
2026-08-20	61,000	61,400	59,000	60,500	800	+1.34%	14,794	8.95억
2026-08-19	60,400	60,500	58,800	59,700	-1,200	-1.97%	8,649	5.16억
2026-08-18	61,200	61,300	60,000	60,900	700	+1.16%	8,293	5.05억
2026-08-14	59,100	60,900	59,100	60,200	600	+1.01%	7,001	4.21억
2026-08-13	60,300	60,600	59,300	59,600	100	+0.17%	3,433	2.05억
2026-08-12	60,700	60,700	59,400	59,500	-900	-1.49%	4,413	2.63억
2026-08-11	60,500	60,700	60,000	60,400	0	0.00%	2,216	1.34억
2026-08-10	59,900	60,500	59,200	60,400	800	+1.34%	9,553	5.77억
2026-08-07	59,000	59,900	58,400	59,600	800	+1.36%	18,033	10.75억
2026-08-06	58,100	59,200	58,100	58,800	500	+0.86%	3,793	2.23억
2026-08-05	58,500	58,900	57,900	58,300	200	+0.34%	4,657	2.72억
2026-08-04	58,300	58,500	57,600	58,100	300	+0.52%	7,906	4.59억
2026-08-03	57,100	58,900	56,500	57,800	100	+0.17%	12,044	6.96억
2026-07-31	56,500	58,100	55,600	57,700	1,200	+2.12%	19,890	11.48억
2026-07-30	54,700	57,200	54,700	56,500	1,000	+1.80%	6,435	3.64억
2026-07-29	57,300	58,000	54,500	55,500	-1,000	-1.77%	15,869	8.81억
2026-07-28	58,200	58,200	56,000	56,500	-2,300	-3.91%	11,341	6.41억
2026-07-27	58,100	59,400	58,000	58,800	900	+1.55%	9,038	5.31억
2026-07-24	57,900	59,100	56,800	57,900	700	+1.22%	12,753	7.38억
2026-07-23	56,000	57,300	54,900	57,200	2,400	+4.38%	7,430	4.25억
2026-07-22	55,100	57,000	54,600	54,800	300	+0.55%	4,970	2.72억
2026-07-21	55,900	56,000	54,400	54,500	-1,100	-1.98%	4,275	2.33억
2026-07-20	56,400	57,200	55,500	55,600	-800	-1.42%	7,926	4.41억
2026-07-16	55,800	57,300	55,200	56,400	1,200	+2.17%	5,504	3.1억
2026-07-15	57,300	57,500	55,100	55,200	-200	-0.36%	5,376	2.97억
2026-07-14	54,900	56,800	54,700	55,400	-800	-1.42%	8,040	4.45억
2026-07-13	57,200	57,900	56,000	56,200	-1,100	-1.92%	10,928	6.14억
2026-07-10	56,000	57,800	55,400	57,300	2,100	+3.80%	4,863	2.79억
2026-07-09	55,900	57,300	54,900	55,200	-1,800	-3.16%	6,683	3.69억
2026-07-08	57,100	58,600	56,600	57,000	-700	-1.21%	12,474	7.11억
2026-07-07	57,200	58,500	56,800	57,700	600	+1.05%	14,487	8.36억
2026-07-06	57,500	58,700	56,800	57,100	-400	-0.70%	9,372	5.35억
2026-07-03	56,800	58,400	56,200	57,500	700	+1.23%	25,560	14.7억
2026-07-02	55,500	58,200	55,000	56,800	700	+1.25%	16,752	9.52억
2026-07-01	55,300	56,100	54,000	56,100	1,900	+3.51%	13,115	7.36억
2026-06-30	55,000	55,800	54,200	54,200	0	0.00%	9,352	5.07억
2026-06-29	51,900	54,600	51,800	54,200	2,300	+4.43%	9,146	4.96억
2026-06-26	52,800	52,900	51,500	51,900	-1,000	-1.89%	9,356	4.86억
2026-06-25	52,500	54,400	52,500	52,900	100	+0.19%	7,142	3.78억
2026-06-24	53,000	53,800	52,400	52,800	-900	-1.68%	11,043	5.83억
2026-06-23	53,800	55,100	53,300	53,700	-500	-0.92%	12,054	6.47억
2026-06-22	54,800	55,300	54,000	54,200	-100	-0.18%	5,067	2.75억
2026-06-19	55,000	55,300	53,200	54,300	-200	-0.37%	17,385	9.44억
2026-06-18	57,100	57,100	54,500	54,500	-2,600	-4.55%	12,446	6.78억
2026-06-17	58,000	58,000	56,600	57,100	-700	-1.21%	4,393	2.51억
2026-06-16	57,900	58,300	57,100	57,800	700	+1.23%	13,411	7.75억
2026-06-15	58,000	58,000	56,900	57,100	400	+0.71%	6,371	3.64억
2026-06-12	55,800	57,700	55,100	56,700	1,700	+3.09%	5,254	2.98억
2026-06-11	53,500	55,800	53,500	55,000	500	+0.92%	11,413	6.28억
2026-06-10	55,600	55,600	54,100	54,500	500	+0.93%	7,858	4.28억
2026-06-09	53,100	55,700	52,500	54,000	1,900	+3.65%	12,537	6.77억
2026-06-08	52,600	53,100	52,100	52,100	-2,200	-4.05%	23,653	12.32억
2026-06-05	54,800	54,800	53,300	54,300	-1,100	-1.99%	12,586	6.83억
2026-06-04	57,000	57,000	55,300	55,400	-400	-0.72%	10,819	5.99억
2026-06-02	56,600	56,800	55,500	55,800	-400	-0.71%	10,112	5.64억
2026-06-01	56,400	56,900	55,700	56,200	-700	-1.23%	14,485	8.14억
2026-05-29	56,800	57,200	55,300	56,900	0	0.00%	19,278	10.97억
2026-05-28	57,500	57,700	56,100	56,900	-600	-1.04%	12,297	7억
2026-05-27	58,700	59,100	57,100	57,500	-1,100	-1.88%	15,739	9.05억
2026-05-26	60,500	60,500	58,300	58,600	-900	-1.51%	16,662	9.76억
2026-05-22	58,800	60,200	58,800	59,500	700	+1.19%	18,377	10.93억
2026-05-21	58,600	59,400	58,300	58,800	500	+0.86%	9,951	5.85억
2026-05-20	60,500	61,100	58,200	58,300	-1,700	-2.83%	14,693	8.57억
2026-05-19	60,700	61,100	59,800	60,000	-700	-1.15%	18,435	11.06억
2026-05-18	62,400	62,400	60,000	60,700	-400	-0.65%	13,946	8.47억
2026-05-15	63,900	63,900	60,900	61,100	-1,800	-2.86%	21,478	13.12억
2026-05-14	61,000	63,200	60,700	62,900	2,000	+3.28%	12,084	7.6억
2026-05-13	63,000	63,400	60,800	60,900	-1,600	-2.56%	15,213	9.26억
2026-05-12	63,900	65,100	61,800	62,500	-1,400	-2.19%	31,320	19.58억
2026-05-11	65,100	65,600	63,800	63,900	-1,500	-2.29%	14,234	9.1억
2026-05-08	65,900	66,200	65,100	65,400	-500	-0.76%	16,222	10.61억
2026-05-07	66,900	66,900	65,800	65,900	-300	-0.45%	8,779	5.79억
2026-05-06	68,400	68,600	65,700	66,200	-2,000	-2.93%	23,725	15.71억
2026-05-04	70,800	70,900	68,100	68,200	-1,600	-2.29%	12,054	8.22억
2026-04-30	70,000	70,800	69,400	69,800	-200	-0.29%	13,507	9.43억
2026-04-29	69,000	70,300	68,200	70,000	1,000	+1.45%	11,997	8.4억
2026-04-28	69,000	69,700	68,500	69,000	400	+0.58%	8,194	5.65억
2026-04-27	69,900	70,500	68,300	68,600	-1,300	-1.86%	12,663	8.69억
2026-04-24	69,400	69,900	68,700	69,900	600	+0.87%	7,778	5.44억
2026-04-23	69,000	69,400	67,700	69,300	300	+0.43%	23,262	16.12억
2026-04-22	68,200	69,300	67,700	69,000	900	+1.32%	8,639	5.96억
2026-04-21	68,600	69,600	68,100	68,100	-700	-1.02%	10,423	7.1억
2026-04-20	69,500	69,800	68,600	68,800	-100	-0.15%	6,979	4.8억
2026-04-17	69,800	69,800	68,800	68,900	-300	-0.43%	5,551	3.82억
2026-04-16	70,400	70,800	69,100	69,200	-100	-0.14%	6,052	4.19억
2026-04-15	68,200	70,000	68,100	69,300	2,000	+2.97%	11,443	7.93억
2026-04-14	67,700	68,000	67,000	67,300	700	+1.05%	7,337	4.94억
2026-04-13	67,700	68,200	66,600	66,600	-1,600	-2.35%	5,822	3.88억
2026-04-10	67,200	68,200	67,000	68,200	1,600	+2.40%	7,572	5.16억
2026-04-09	67,500	67,700	66,400	66,600	-400	-0.60%	6,670	4.44억
2026-04-08	66,200	67,200	66,100	67,000	2,100	+3.24%	8,026	5.38억
2026-04-07	64,700	66,400	64,700	64,900	500	+0.78%	8,382	5.44억
2026-04-06	66,100	66,900	63,500	64,400	-1,700	-2.57%	15,452	9.95억
2026-04-03	66,400	67,600	66,100	66,100	900	+1.38%	7,972	5.27억
2026-04-02	68,700	69,100	65,000	65,200	-2,600	-3.83%	16,633	10.84억
2026-04-01	66,700	68,300	66,700	67,800	1,800	+2.73%	9,201	6.24억
2026-03-31	67,600	67,700	66,000	66,000	-1,400	-2.08%	12,528	8.27억
2026-03-30	68,500	69,500	67,200	67,400	-3,100	-4.40%	13,913	9.38억
2026-03-27	69,400	70,500	68,500	70,500	—	—	12,346	8.7억

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