삼성화재
000810KOSPI648,000원-18,000 (-2.70%)전일 종가 2026-09-18
52주 위치
419,000757,00068%신고가 대비 -14.40%
- 시가총액
- 28.9조28조 9,316억
- PER
- 12.84
- PBR
- 0.80
- EPS(TTM)
- 50,460원
- BPS
- 810,237원
- 배당수익률
- 3.01%
- 자사주비율
- 10.79%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +3.5% | -7.4% | +31.2% | +30.4% | +44.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 666,000 | 667,000 | 648,000 | 648,000 | -18,000 | -2.70% | 164,820 | 1,068억 |
| 2026-09-17 | 666,000 | 682,000 | 660,000 | 666,000 | 5,000 | +0.76% | 47,922 | 319억 |
| 2026-09-16 | 658,000 | 665,000 | 652,000 | 661,000 | 0 | 0.00% | 61,877 | 409억 |
| 2026-09-15 | 663,000 | 684,000 | 658,000 | 661,000 | -14,000 | -2.07% | 107,123 | 708억 |
| 2026-09-14 | 670,000 | 677,000 | 659,000 | 675,000 | -11,000 | -1.60% | 63,920 | 431억 |
| 2026-09-11 | 641,000 | 694,000 | 635,000 | 686,000 | 39,000 | +6.03% | 137,593 | 944억 |
| 2026-09-10 | 640,000 | 652,000 | 636,000 | 647,000 | 6,000 | +0.94% | 192,158 | 1,243억 |
| 2026-09-09 | 650,000 | 655,000 | 638,000 | 641,000 | -6,000 | -0.93% | 67,903 | 435억 |
| 2026-09-08 | 664,000 | 669,000 | 639,000 | 647,000 | -9,000 | -1.37% | 98,132 | 635억 |
| 2026-09-07 | 662,000 | 672,000 | 653,000 | 656,000 | -7,000 | -1.06% | 98,683 | 647억 |
| 2026-09-04 | 686,000 | 692,000 | 630,000 | 663,000 | -39,000 | -5.56% | 139,506 | 925억 |
| 2026-09-03 | 660,000 | 705,000 | 657,000 | 702,000 | 45,000 | +6.85% | 238,820 | 1,677억 |
| 2026-09-02 | 660,000 | 667,000 | 651,000 | 657,000 | -20,000 | -2.95% | 70,224 | 461억 |
| 2026-09-01 | 658,000 | 682,000 | 657,000 | 677,000 | 12,000 | +1.80% | 68,112 | 461억 |
| 2026-08-31 | 686,000 | 686,000 | 657,000 | 665,000 | -22,000 | -3.20% | 113,026 | 752억 |
| 2026-08-28 | 674,000 | 688,000 | 658,000 | 687,000 | 5,000 | +0.73% | 139,193 | 956억 |
| 2026-08-27 | 692,000 | 699,000 | 675,000 | 682,000 | 2,000 | +0.29% | 74,146 | 506억 |
| 2026-08-26 | 655,000 | 688,000 | 645,000 | 680,000 | 32,000 | +4.94% | 77,450 | 527억 |
| 2026-08-25 | 636,000 | 650,000 | 623,000 | 648,000 | 12,000 | +1.89% | 106,618 | 691억 |
| 2026-08-24 | 654,000 | 662,000 | 623,000 | 636,000 | -25,000 | -3.78% | 83,907 | 534억 |
| 2026-08-21 | 615,000 | 666,000 | 611,000 | 661,000 | 39,000 | +6.27% | 116,996 | 773억 |
| 2026-08-20 | 608,000 | 626,000 | 603,000 | 622,000 | 9,000 | +1.47% | 71,163 | 443억 |
| 2026-08-19 | 619,000 | 625,000 | 601,000 | 613,000 | -13,000 | -2.08% | 84,507 | 518억 |
| 2026-08-18 | 615,000 | 629,000 | 604,000 | 626,000 | 11,000 | +1.79% | 170,111 | 1,065억 |
| 2026-08-14 | 609,000 | 632,000 | 609,000 | 615,000 | 4,000 | +0.65% | 188,284 | 1,158억 |
| 2026-08-13 | 629,000 | 639,000 | 606,000 | 611,000 | -17,000 | -2.71% | 207,098 | 1,265억 |
| 2026-08-12 | 645,000 | 659,000 | 626,000 | 628,000 | -13,000 | -2.03% | 68,703 | 431억 |
| 2026-08-11 | 633,000 | 655,000 | 625,000 | 641,000 | 11,000 | +1.75% | 86,934 | 557억 |
| 2026-08-10 | 632,000 | 640,000 | 621,000 | 630,000 | -15,000 | -2.33% | 83,942 | 529억 |
| 2026-08-07 | 637,000 | 655,000 | 625,000 | 645,000 | -3,000 | -0.46% | 89,637 | 578억 |
| 2026-08-06 | 642,000 | 651,000 | 629,000 | 648,000 | 11,000 | +1.73% | 111,206 | 721억 |
| 2026-08-05 | 619,000 | 641,000 | 619,000 | 637,000 | 17,000 | +2.74% | 48,484 | 309억 |
| 2026-08-04 | 603,000 | 629,000 | 600,000 | 620,000 | 4,000 | +0.65% | 91,459 | 567억 |
| 2026-08-03 | 611,000 | 632,000 | 608,000 | 616,000 | -16,000 | -2.53% | 64,081 | 395억 |
| 2026-07-31 | 633,000 | 638,000 | 603,000 | 632,000 | 14,000 | +2.27% | 133,228 | 842억 |
| 2026-07-30 | 599,000 | 628,000 | 593,000 | 618,000 | 31,000 | +5.28% | 176,458 | 1,091억 |
| 2026-07-29 | 617,000 | 633,000 | 571,000 | 587,000 | -22,000 | -3.61% | 272,269 | 1,598억 |
| 2026-07-28 | 634,000 | 635,000 | 607,000 | 609,000 | -36,000 | -5.58% | 94,760 | 577억 |
| 2026-07-27 | 646,000 | 656,000 | 634,000 | 645,000 | 1,000 | +0.16% | 69,591 | 449억 |
| 2026-07-24 | 622,000 | 646,000 | 621,000 | 644,000 | 6,000 | +0.94% | 71,659 | 461억 |
| 2026-07-23 | 621,000 | 645,000 | 619,000 | 638,000 | 8,000 | +1.27% | 75,799 | 484억 |
| 2026-07-22 | 633,000 | 656,000 | 625,000 | 630,000 | 12,000 | +1.94% | 80,162 | 505억 |
| 2026-07-21 | 600,000 | 623,000 | 584,000 | 618,000 | 16,000 | +2.66% | 96,056 | 594억 |
| 2026-07-20 | 672,000 | 679,000 | 601,000 | 602,000 | -99,000 | -14.12% | 187,140 | 1,127억 |
| 2026-07-16 | 659,000 | 701,000 | 659,000 | 701,000 | 40,000 | +6.05% | 147,348 | 1,033억 |
| 2026-07-15 | 639,000 | 687,000 | 639,000 | 661,000 | 33,000 | +5.25% | 104,388 | 690억 |
| 2026-07-14 | 645,000 | 648,000 | 625,000 | 628,000 | -11,000 | -1.72% | 119,168 | 748억 |
| 2026-07-13 | 649,000 | 662,000 | 629,000 | 639,000 | -9,000 | -1.39% | 96,948 | 619억 |
| 2026-07-10 | 617,000 | 669,000 | 616,000 | 648,000 | 26,000 | +4.18% | 102,425 | 664억 |
| 2026-07-09 | 658,000 | 677,000 | 599,000 | 622,000 | -49,000 | -7.30% | 253,924 | 1,579억 |
| 2026-07-08 | 696,000 | 697,000 | 644,000 | 671,000 | -11,000 | -1.61% | 87,248 | 585억 |
| 2026-07-07 | 669,000 | 688,000 | 663,000 | 682,000 | 8,000 | +1.19% | 97,475 | 665억 |
| 2026-07-06 | 650,000 | 678,000 | 640,000 | 674,000 | 36,000 | +5.64% | 93,674 | 631억 |
| 2026-07-03 | 632,000 | 645,000 | 609,000 | 638,000 | 24,000 | +3.91% | 137,846 | 879억 |
| 2026-07-02 | 623,000 | 636,000 | 597,000 | 614,000 | -9,000 | -1.44% | 119,459 | 733억 |
| 2026-07-01 | 623,000 | 628,000 | 602,000 | 623,000 | 5,000 | +0.81% | 93,409 | 582억 |
| 2026-06-30 | 624,000 | 632,000 | 614,000 | 618,000 | -7,000 | -1.12% | 133,483 | 825억 |
| 2026-06-29 | 640,000 | 640,000 | 600,000 | 625,000 | -11,000 | -1.73% | 145,259 | 908억 |
| 2026-06-26 | 640,000 | 644,000 | 612,000 | 636,000 | -15,000 | -2.30% | 181,254 | 1,153억 |
| 2026-06-25 | 653,000 | 665,000 | 642,000 | 651,000 | 15,000 | +2.36% | 136,058 | 886억 |
| 2026-06-24 | 639,000 | 652,000 | 616,000 | 636,000 | -10,000 | -1.55% | 240,897 | 1,532억 |
| 2026-06-23 | 664,000 | 706,000 | 638,000 | 646,000 | -39,000 | -5.69% | 210,975 | 1,363억 |
| 2026-06-22 | 708,000 | 715,000 | 673,000 | 685,000 | -15,000 | -2.14% | 93,659 | 642억 |
| 2026-06-19 | 737,000 | 737,000 | 690,000 | 700,000 | 0 | 0.00% | 225,695 | 1,580억 |
| 2026-06-18 | 672,000 | 705,000 | 664,000 | 700,000 | 21,000 | +3.09% | 122,160 | 855억 |
| 2026-06-17 | 677,000 | 687,000 | 668,000 | 679,000 | 8,000 | +1.19% | 228,044 | 1,548억 |
| 2026-06-16 | 670,000 | 698,000 | 662,000 | 671,000 | -5,000 | -0.74% | 152,534 | 1,024억 |
| 2026-06-15 | 671,000 | 690,000 | 658,000 | 676,000 | 22,000 | +3.36% | 115,813 | 783억 |
| 2026-06-12 | 685,000 | 695,000 | 647,000 | 654,000 | -9,000 | -1.36% | 121,961 | 798억 |
| 2026-06-11 | 615,000 | 663,000 | 597,000 | 663,000 | 47,000 | +7.63% | 276,539 | 1,833억 |
| 2026-06-10 | 616,000 | 633,000 | 596,000 | 616,000 | -39,000 | -5.95% | 4 | 246만 |
| 2026-06-09 | 671,000 | 682,000 | 640,000 | 655,000 | -15,000 | -2.24% | 224,520 | 1,471억 |
| 2026-06-08 | 673,000 | 692,000 | 650,000 | 670,000 | -25,000 | -3.60% | 181,724 | 1,218억 |
| 2026-06-05 | 705,000 | 728,000 | 682,000 | 695,000 | -35,000 | -4.79% | 343,227 | 2,385억 |
| 2026-06-04 | 677,000 | 757,000 | 672,000 | 730,000 | 89,000 | +13.88% | 443,786 | 3,240억 |
| 2026-06-02 | 629,000 | 649,000 | 604,000 | 641,000 | 37,000 | +6.13% | 215,423 | 1,381억 |
| 2026-06-01 | 579,000 | 632,000 | 570,000 | 604,000 | 35,000 | +6.15% | 282,425 | 1,706억 |
| 2026-05-29 | 565,000 | 575,000 | 545,000 | 569,000 | 9,000 | +1.61% | 231,070 | 1,315억 |
| 2026-05-28 | 566,000 | 567,000 | 533,000 | 560,000 | -17,000 | -2.95% | 222,612 | 1,247억 |
| 2026-05-27 | 590,000 | 597,000 | 572,000 | 577,000 | -4,000 | -0.69% | 144,541 | 834억 |
| 2026-05-26 | 581,000 | 592,000 | 570,000 | 581,000 | 12,000 | +2.11% | 181,755 | 1,056억 |
| 2026-05-22 | 578,000 | 592,000 | 565,000 | 569,000 | 3,000 | +0.53% | 186,662 | 1,062억 |
| 2026-05-21 | 555,000 | 570,000 | 550,000 | 566,000 | 23,000 | +4.24% | 164,707 | 932억 |
| 2026-05-20 | 566,000 | 566,000 | 526,000 | 543,000 | -8,000 | -1.45% | 189,866 | 1,031억 |
| 2026-05-19 | 566,000 | 579,000 | 547,000 | 551,000 | -3,000 | -0.54% | 188,446 | 1,038억 |
| 2026-05-18 | 559,000 | 576,000 | 548,000 | 554,000 | 0 | 0.00% | 147,428 | 817억 |
| 2026-05-15 | 550,000 | 570,000 | 542,000 | 554,000 | 16,000 | +2.97% | 254,102 | 1,408억 |
| 2026-05-14 | 503,000 | 538,000 | 502,000 | 538,000 | 40,000 | +8.03% | 269,848 | 1,452억 |
| 2026-05-13 | 511,000 | 515,000 | 490,000 | 498,000 | -7,000 | -1.39% | 131,112 | 653억 |
| 2026-05-12 | 510,000 | 522,000 | 495,500 | 505,000 | 0 | 0.00% | 228,675 | 1,155억 |
| 2026-05-11 | 512,000 | 515,000 | 499,000 | 505,000 | 6,000 | +1.20% | 197,789 | 999억 |
| 2026-05-08 | 490,000 | 505,000 | 472,000 | 499,000 | 9,000 | +1.84% | 189,706 | 947억 |
| 2026-05-07 | 488,500 | 495,500 | 475,500 | 490,000 | 9,500 | +1.98% | 387,911 | 1,901억 |
| 2026-05-06 | 494,000 | 494,000 | 473,500 | 480,500 | 7,000 | +1.48% | 473,305 | 2,274억 |
| 2026-05-04 | 468,500 | 476,500 | 459,000 | 473,500 | 12,500 | +2.71% | 146,921 | 696억 |
| 2026-04-30 | 460,000 | 466,000 | 457,500 | 461,000 | -3,000 | -0.65% | 166,163 | 766억 |
| 2026-04-29 | 483,000 | 483,500 | 461,000 | 464,000 | -19,000 | -3.93% | 138,790 | 644억 |
| 2026-04-28 | 464,500 | 485,000 | 462,500 | 483,000 | 22,000 | +4.77% | 227,751 | 1,100억 |
| 2026-04-27 | 458,500 | 464,500 | 452,500 | 461,000 | 5,000 | +1.10% | 114,583 | 528억 |
| 2026-04-24 | 454,500 | 459,000 | 451,000 | 456,000 | -7,000 | -1.51% | 166,309 | 758억 |
| 2026-04-23 | 469,500 | 470,500 | 455,000 | 463,000 | 1,500 | +0.33% | 218,843 | 1,013억 |
| 2026-04-22 | 470,000 | 472,500 | 460,000 | 461,500 | -6,500 | -1.39% | 113,264 | 523억 |
| 2026-04-21 | 473,500 | 475,500 | 466,000 | 468,000 | -7,500 | -1.58% | 138,915 | 650억 |
| 2026-04-20 | 481,500 | 485,000 | 475,500 | 475,500 | -4,500 | -0.94% | 112,032 | 533억 |
| 2026-04-17 | 489,000 | 490,500 | 479,000 | 480,000 | -10,000 | -2.04% | 118,457 | 569억 |
| 2026-04-16 | 488,500 | 497,500 | 485,000 | 490,000 | 4,000 | +0.82% | 213,852 | 1,048억 |
| 2026-04-15 | 502,000 | 515,000 | 482,500 | 486,000 | -3,500 | -0.72% | 243,531 | 1,184억 |
| 2026-04-14 | 491,000 | 492,000 | 474,500 | 489,500 | 18,000 | +3.82% | 200,078 | 979억 |
| 2026-04-13 | 467,000 | 471,500 | 460,500 | 471,500 | 2,000 | +0.43% | 91,284 | 430억 |
| 2026-04-10 | 469,500 | 472,500 | 465,000 | 469,500 | 2,000 | +0.43% | 89,497 | 420억 |
| 2026-04-09 | 464,000 | 468,000 | 455,500 | 467,500 | -500 | -0.11% | 159,280 | 745억 |
| 2026-04-08 | 469,500 | 474,000 | 461,000 | 468,000 | 21,500 | +4.82% | 139,098 | 651억 |
| 2026-04-07 | 441,000 | 452,000 | 440,500 | 446,500 | 2,000 | +0.45% | 59,157 | 264억 |
| 2026-04-06 | 442,500 | 452,000 | 439,000 | 444,500 | 3,000 | +0.68% | 39,424 | 175억 |
| 2026-04-03 | 449,500 | 454,500 | 441,500 | 441,500 | -2,500 | -0.56% | 32,630 | 144억 |
| 2026-04-02 | 457,000 | 461,500 | 438,500 | 444,000 | -10,000 | -2.20% | 86,242 | 383억 |
| 2026-04-01 | 462,000 | 462,000 | 443,000 | 454,000 | 13,500 | +3.06% | 105,055 | 477억 |
| 2026-03-31 | 434,500 | 455,000 | 434,000 | 440,500 | -5,000 | -1.12% | 141,613 | 624억 |
| 2026-03-30 | 421,500 | 447,500 | 419,000 | 445,500 | 2,500 | +0.56% | 128,050 | 570억 |
| 2026-03-27 | 443,000 | 445,500 | 432,500 | 443,000 | — | — | 192,027 | 851억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)