삼영무역

002810KOSPI· 도매 및 상품 중개업

21,050원-450 (-2.09%)전일 종가 2026-09-18

52주 위치

14,36424,55066%신고가 대비 -14.26%

시가총액: 3,887억
PER: 5.57
PBR: 0.60
EPS(TTM): 3,778원
BPS: 34,796원
배당수익률: 5.61%
자사주비율: 2.95%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가21,050원

시가총액3,887억

52주 최고24,550원

52주 최저14,364원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-9.3%	+3.7%	+5.6%	+32.6%	+30.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	21,550	21,600	20,850	21,050	-450	-2.09%	21,656	4.56억
2026-09-17	21,450	21,650	21,350	21,500	-100	-0.46%	10,298	2.21억
2026-09-16	21,250	21,950	21,150	21,600	250	+1.17%	36,126	7.8억
2026-09-15	22,100	22,100	21,300	21,350	-750	-3.39%	8,062	1.72억
2026-09-14	21,600	22,150	21,600	22,100	300	+1.38%	7,733	1.71억
2026-09-11	21,950	22,150	21,550	21,800	50	+0.23%	17,598	3.84억
2026-09-10	22,000	22,150	21,600	21,750	-150	-0.68%	12,300	2.68억
2026-09-09	22,100	22,250	21,600	21,900	50	+0.23%	34,931	7.65억
2026-09-08	22,200	22,200	21,800	21,850	-350	-1.58%	12,794	2.8억
2026-09-07	22,050	22,300	21,925	22,200	150	+0.68%	9,708	2.16억
2026-09-04	22,100	22,150	21,825	22,050	-250	-1.12%	17,726	3.91억
2026-09-03	22,200	22,400	21,950	22,300	0	0.00%	14,255	3.18억
2026-09-02	22,300	22,300	22,000	22,300	-50	-0.22%	8,202	1.83억
2026-09-01	22,450	22,450	21,900	22,350	-100	-0.45%	16,316	3.65억
2026-08-31	22,250	22,450	21,550	22,450	200	+0.90%	11,561	2.6억
2026-08-28	22,300	22,500	21,050	22,250	-200	-0.89%	13,135	2.92억
2026-08-27	23,100	23,200	22,400	22,450	-650	-2.81%	18,653	4.19억
2026-08-26	23,550	23,750	22,950	23,100	-150	-0.65%	3,397	7,847만
2026-08-25	23,450	23,550	22,500	23,250	-200	-0.85%	18,008	4.19억
2026-08-24	22,750	23,700	22,450	23,450	500	+2.18%	40,440	9.48억
2026-08-21	23,050	23,050	22,550	22,950	-100	-0.43%	15,653	3.59억
2026-08-20	22,950	23,250	22,700	23,050	50	+0.22%	17,462	4.02억
2026-08-19	23,150	23,150	22,750	23,000	-200	-0.86%	14,072	3.24억
2026-08-18	23,550	23,600	22,700	23,200	-350	-1.49%	17,466	4.05억
2026-08-14	22,450	23,650	22,350	23,550	900	+3.97%	25,204	5.94억
2026-08-13	22,850	23,000	22,400	22,650	-200	-0.88%	15,613	3.54억
2026-08-12	23,750	23,750	22,750	22,850	-850	-3.59%	17,557	4.01억
2026-08-11	23,550	24,550	23,300	23,700	150	+0.64%	40,448	9.59억
2026-08-10	23,850	23,850	22,400	23,550	500	+2.17%	22,695	5.34억
2026-08-07	22,800	23,550	22,300	23,050	200	+0.88%	41,937	9.67억
2026-08-06	23,000	24,000	22,650	22,850	-500	-2.14%	23,540	5.38억
2026-08-05	21,600	23,500	21,400	23,350	1,750	+8.10%	62,061	14.49억
2026-08-04	22,250	22,700	21,550	21,600	-650	-2.92%	13,049	2.82억
2026-08-03	22,500	22,700	21,700	22,250	-100	-0.45%	14,461	3.22억
2026-07-31	22,550	22,700	21,950	22,350	-50	-0.22%	20,834	4.66억
2026-07-30	23,200	23,300	22,100	22,400	-900	-3.86%	52,430	11.74억
2026-07-29	23,000	23,800	22,250	23,300	100	+0.43%	52,511	12.24억
2026-07-28	23,350	23,900	22,800	23,200	-300	-1.28%	47,020	10.91억
2026-07-27	23,200	23,900	22,700	23,500	600	+2.62%	39,778	9.35억
2026-07-24	21,600	23,000	21,475	22,900	1,000	+4.57%	59,167	13.55억
2026-07-23	21,250	21,950	21,050	21,900	900	+4.29%	10,717	2.35억
2026-07-22	21,500	22,300	21,000	21,000	-300	-1.41%	12,431	2.61억
2026-07-21	20,750	21,400	20,350	21,300	650	+3.15%	20,552	4.38억
2026-07-20	20,800	21,050	20,500	20,650	-400	-1.90%	25,728	5.31억
2026-07-16	19,830	21,100	19,660	21,050	1,380	+7.02%	35,146	7.4억
2026-07-15	19,900	19,900	19,570	19,670	40	+0.20%	13,258	2.61억
2026-07-14	19,380	19,800	19,200	19,630	300	+1.55%	24,377	4.79억
2026-07-13	19,350	19,680	18,890	19,330	160	+0.83%	30,188	5.84억
2026-07-10	18,800	19,380	18,700	19,170	420	+2.24%	15,105	2.9억
2026-07-09	19,250	19,250	18,530	18,750	-350	-1.83%	17,371	3.26억
2026-07-08	19,110	19,420	18,950	19,100	-150	-0.78%	12,721	2.43억
2026-07-07	19,620	19,620	18,950	19,250	-520	-2.63%	17,592	3.39억
2026-07-06	19,610	20,100	19,530	19,770	-20	-0.10%	13,520	2.67억
2026-07-03	19,690	19,840	19,420	19,790	110	+0.56%	11,224	2.22억
2026-07-02	19,870	19,960	19,310	19,680	-80	-0.40%	10,519	2.07억
2026-07-01	18,860	19,830	18,810	19,760	900	+4.77%	20,882	4.13억
2026-06-30	19,200	19,300	18,840	18,860	-340	-1.77%	15,258	2.88억
2026-06-29	19,090	19,240	18,580	19,200	280	+1.48%	14,931	2.87억
2026-06-26	19,070	19,320	18,200	18,920	-30	-0.16%	26,548	5.02억
2026-06-25	19,200	19,400	18,800	18,950	-150	-0.79%	20,776	3.94억
2026-06-24	19,450	19,450	19,000	19,100	-280	-1.44%	22,524	4.3억
2026-06-23	19,610	19,640	19,340	19,380	-230	-1.17%	19,018	3.69억
2026-06-22	20,200	20,200	19,500	19,610	-640	-3.16%	26,193	5.14억
2026-06-19	20,700	20,700	20,000	20,250	-50	-0.25%	20,102	4.07억
2026-06-18	20,700	20,900	20,100	20,300	-400	-1.93%	18,608	3.78억
2026-06-17	21,750	22,000	20,700	20,700	-1,050	-4.83%	27,146	5.62억
2026-06-16	21,750	22,200	21,300	21,750	50	+0.23%	12,272	2.67억
2026-06-15	21,700	22,050	21,350	21,700	50	+0.23%	17,620	3.82억
2026-06-12	21,700	21,950	21,550	21,650	100	+0.46%	17,184	3.72억
2026-06-11	22,100	22,100	21,400	21,550	-500	-2.27%	13,651	2.94억
2026-06-10	21,750	22,350	21,500	22,050	250	+1.15%	35,758	7.88억
2026-06-09	21,100	22,000	21,100	21,800	700	+3.32%	22,181	4.84억
2026-06-08	20,500	21,900	20,300	21,100	50	+0.24%	55,690	11.75억
2026-06-05	21,100	21,250	20,700	21,050	-50	-0.24%	11,926	2.51억
2026-06-04	20,750	21,500	20,700	21,100	200	+0.96%	20,174	4.26억
2026-06-02	20,200	20,950	19,970	20,900	650	+3.21%	20,688	4.32억
2026-06-01	20,800	20,800	20,000	20,250	-600	-2.88%	23,565	4.77억
2026-05-29	22,000	22,400	20,800	20,850	-950	-4.36%	33,894	7.07억
2026-05-28	21,250	22,200	20,950	21,800	550	+2.59%	25,523	5.56억
2026-05-27	21,500	21,500	20,600	21,250	-100	-0.47%	32,083	6.82억
2026-05-26	21,700	22,450	21,050	21,350	-250	-1.16%	34,868	7.44억
2026-05-22	21,150	21,650	21,150	21,600	600	+2.86%	9,132	1.97억
2026-05-21	21,000	21,800	20,850	21,000	200	+0.96%	26,863	5.64억
2026-05-20	21,600	21,600	20,600	20,800	-600	-2.80%	22,690	4.72억
2026-05-19	20,650	21,400	20,600	21,400	700	+3.38%	24,254	5.19억
2026-05-18	20,900	21,050	19,990	20,700	-400	-1.90%	42,897	8.88억
2026-05-15	21,600	21,750	21,000	21,100	-650	-2.99%	41,154	8.68억
2026-05-14	21,900	22,400	21,400	21,750	-50	-0.23%	25,817	5.62억
2026-05-13	21,300	22,450	20,700	21,800	350	+1.63%	38,906	8.48억
2026-05-12	21,450	21,950	21,100	21,450	250	+1.18%	43,627	9.36억
2026-05-11	20,950	21,400	20,650	21,200	250	+1.19%	26,463	5.61억
2026-05-08	20,850	21,150	20,600	20,950	50	+0.24%	13,390	2.81억
2026-05-07	20,900	21,050	20,350	20,900	350	+1.70%	19,845	4.15억
2026-05-06	20,950	21,250	20,500	20,550	-200	-0.96%	38,082	7.83억
2026-05-04	20,300	20,900	20,300	20,750	450	+2.22%	15,730	3.26억
2026-04-30	20,750	20,750	20,200	20,300	-450	-2.17%	16,526	3.35억
2026-04-29	20,400	20,800	20,050	20,750	350	+1.72%	16,751	3.48억
2026-04-28	20,450	20,950	20,250	20,400	0	0.00%	19,405	3.96억
2026-04-27	20,250	20,600	20,000	20,400	430	+2.15%	15,117	3.08억
2026-04-24	19,710	20,200	19,700	19,970	250	+1.27%	16,014	3.2억
2026-04-23	19,670	19,930	19,645	19,720	-60	-0.30%	24,945	4.92억
2026-04-22	19,510	19,930	19,410	19,780	270	+1.38%	31,109	6.15억
2026-04-21	19,750	19,950	19,360	19,510	10	+0.05%	31,740	6.19억
2026-04-20	19,250	19,580	19,150	19,500	380	+1.99%	42,662	8.32억
2026-04-17	19,050	19,150	18,930	19,120	180	+0.95%	18,651	3.57억
2026-04-16	19,220	19,220	18,870	18,940	-70	-0.37%	28,663	5.43억
2026-04-15	19,250	19,410	19,000	19,010	-200	-1.04%	36,140	6.87억
2026-04-14	19,100	19,210	18,850	19,210	330	+1.75%	12,340	2.37억
2026-04-13	19,030	19,030	18,810	18,880	-180	-0.94%	12,521	2.36억
2026-04-10	18,910	19,070	18,750	19,060	80	+0.42%	16,607	3.17억
2026-04-09	19,050	19,090	18,730	18,980	-20	-0.11%	19,264	3.66억
2026-04-08	19,250	19,300	19,000	19,000	50	+0.26%	15,612	2.97억
2026-04-07	19,210	19,570	18,860	18,950	-290	-1.51%	23,579	4.47억
2026-04-06	19,150	19,300	18,920	19,240	130	+0.68%	9,546	1.84억
2026-04-03	18,940	19,190	18,740	19,110	160	+0.84%	21,369	4.08억
2026-04-02	19,210	19,210	18,600	18,950	-140	-0.73%	31,983	6.06억
2026-04-01	19,270	19,520	18,800	19,090	390	+2.09%	39,296	7.5억
2026-03-31	18,600	19,460	18,600	18,700	-200	-1.06%	22,813	4.27억
2026-03-30	19,100	19,100	18,720	18,900	-570	-2.93%	21,234	4.01억
2026-03-27	19,870	19,870	19,030	19,470	—	—	20,421	3.98억

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