삼양식품
003230KOSPI1,300,000원+12,000 (+0.93%)전일 종가 2026-09-18
52주 위치
981,0001,587,00053%신고가 대비 -18.08%
- 시가총액
- 9.8조9조 7,929억
- PER
- 20.02
- PBR
- 6.40
- EPS(TTM)
- 64,943원
- BPS
- 203,212원
- 배당수익률
- 0.37%
- 자사주비율
- 0.00%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -2.5% | +17.0% | +17.4% | +5.6% | -17.5% | +589.7% | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,287,000 | 1,320,000 | 1,273,000 | 1,300,000 | 12,000 | +0.93% | 50,334 | 654억 |
| 2026-09-17 | 1,274,000 | 1,310,000 | 1,265,000 | 1,288,000 | 27,000 | +2.14% | 36,767 | 474억 |
| 2026-09-16 | 1,270,000 | 1,279,000 | 1,244,000 | 1,261,000 | -16,000 | -1.25% | 34,197 | 431억 |
| 2026-09-15 | 1,308,000 | 1,315,000 | 1,270,000 | 1,277,000 | -33,000 | -2.52% | 33,321 | 426억 |
| 2026-09-14 | 1,284,000 | 1,322,000 | 1,278,000 | 1,310,000 | 32,000 | +2.50% | 72,267 | 947억 |
| 2026-09-11 | 1,245,000 | 1,308,000 | 1,245,000 | 1,278,000 | 14,000 | +1.11% | 60,640 | 775억 |
| 2026-09-10 | 1,275,000 | 1,279,000 | 1,235,000 | 1,264,000 | -1,000 | -0.08% | 41,910 | 530억 |
| 2026-09-09 | 1,292,000 | 1,302,000 | 1,258,000 | 1,265,000 | -26,000 | -2.01% | 54,940 | 695억 |
| 2026-09-08 | 1,332,000 | 1,337,000 | 1,275,000 | 1,291,000 | -39,000 | -2.93% | 95,759 | 1,236억 |
| 2026-09-07 | 1,388,000 | 1,388,000 | 1,302,000 | 1,330,000 | -87,000 | -6.14% | 116,246 | 1,546억 |
| 2026-09-04 | 1,420,000 | 1,423,000 | 1,384,000 | 1,417,000 | -7,000 | -0.49% | 39,339 | 557억 |
| 2026-09-03 | 1,469,000 | 1,488,000 | 1,383,000 | 1,424,000 | -51,000 | -3.46% | 55,056 | 784억 |
| 2026-09-02 | 1,455,000 | 1,529,000 | 1,450,000 | 1,475,000 | -17,000 | -1.14% | 36,331 | 536억 |
| 2026-09-01 | 1,532,000 | 1,537,000 | 1,461,000 | 1,492,000 | -39,000 | -2.55% | 40,748 | 608억 |
| 2026-08-31 | 1,546,000 | 1,553,000 | 1,497,000 | 1,531,000 | -16,000 | -1.03% | 44,109 | 675억 |
| 2026-08-28 | 1,481,000 | 1,557,000 | 1,480,000 | 1,547,000 | 67,000 | +4.53% | 43,148 | 667억 |
| 2026-08-27 | 1,510,000 | 1,510,000 | 1,473,000 | 1,480,000 | -27,000 | -1.79% | 45,272 | 670억 |
| 2026-08-26 | 1,439,000 | 1,536,000 | 1,431,000 | 1,507,000 | 77,000 | +5.38% | 73,712 | 1,111억 |
| 2026-08-25 | 1,398,000 | 1,439,000 | 1,384,000 | 1,430,000 | 26,000 | +1.85% | 52,626 | 753억 |
| 2026-08-24 | 1,360,000 | 1,406,000 | 1,352,000 | 1,404,000 | 38,000 | +2.78% | 43,681 | 613억 |
| 2026-08-21 | 1,393,000 | 1,408,000 | 1,358,000 | 1,366,000 | -31,000 | -2.22% | 51,487 | 703억 |
| 2026-08-20 | 1,301,000 | 1,412,000 | 1,290,000 | 1,397,000 | 93,000 | +7.13% | 100,158 | 1,399억 |
| 2026-08-19 | 1,330,000 | 1,392,000 | 1,291,000 | 1,304,000 | -30,000 | -2.25% | 51,770 | 675억 |
| 2026-08-18 | 1,285,000 | 1,355,000 | 1,259,000 | 1,334,000 | 64,000 | +5.04% | 85,326 | 1,138억 |
| 2026-08-14 | 1,210,000 | 1,293,000 | 1,196,000 | 1,270,000 | 51,000 | +4.18% | 85,777 | 1,089억 |
| 2026-08-13 | 1,203,000 | 1,226,000 | 1,194,000 | 1,219,000 | 15,000 | +1.25% | 59,765 | 729억 |
| 2026-08-12 | 1,245,000 | 1,245,000 | 1,194,000 | 1,204,000 | -50,000 | -3.99% | 84,799 | 1,021억 |
| 2026-08-11 | 1,330,000 | 1,332,000 | 1,237,000 | 1,254,000 | -34,000 | -2.64% | 50,563 | 634억 |
| 2026-08-10 | 1,308,000 | 1,323,000 | 1,265,000 | 1,288,000 | -18,000 | -1.38% | 48,761 | 628억 |
| 2026-08-07 | 1,230,000 | 1,315,000 | 1,220,000 | 1,306,000 | 73,000 | +5.92% | 63,278 | 826억 |
| 2026-08-06 | 1,217,000 | 1,249,000 | 1,201,000 | 1,233,000 | 23,000 | +1.90% | 42,156 | 520억 |
| 2026-08-05 | 1,209,000 | 1,248,000 | 1,192,000 | 1,210,000 | -9,000 | -0.74% | 52,138 | 631억 |
| 2026-08-04 | 1,140,000 | 1,225,000 | 1,121,000 | 1,219,000 | 68,000 | +5.91% | 66,134 | 806억 |
| 2026-08-03 | 1,169,000 | 1,169,000 | 1,125,000 | 1,151,000 | -17,000 | -1.46% | 43,339 | 499억 |
| 2026-07-31 | 1,182,000 | 1,194,000 | 1,148,000 | 1,168,000 | -75,000 | -6.03% | 77,378 | 904억 |
| 2026-07-30 | 1,211,000 | 1,315,000 | 1,206,000 | 1,243,000 | 23,000 | +1.89% | 140,054 | 1,741억 |
| 2026-07-29 | 1,190,000 | 1,322,000 | 1,163,000 | 1,220,000 | 37,000 | +3.13% | 168,063 | 2,050억 |
| 2026-07-28 | 1,221,000 | 1,227,000 | 1,155,000 | 1,183,000 | -37,000 | -3.03% | 63,824 | 755억 |
| 2026-07-27 | 1,159,000 | 1,238,000 | 1,144,000 | 1,220,000 | 69,000 | +5.99% | 81,032 | 989억 |
| 2026-07-24 | 1,119,000 | 1,175,000 | 1,104,000 | 1,151,000 | 24,000 | +2.13% | 52,455 | 604억 |
| 2026-07-23 | 1,103,000 | 1,135,000 | 1,091,000 | 1,127,000 | 18,000 | +1.62% | 40,184 | 453억 |
| 2026-07-22 | 1,115,000 | 1,142,000 | 1,096,000 | 1,109,000 | -8,000 | -0.72% | 44,927 | 498억 |
| 2026-07-21 | 1,052,000 | 1,135,000 | 1,046,000 | 1,117,000 | 64,000 | +6.08% | 68,449 | 765억 |
| 2026-07-20 | 1,059,000 | 1,072,000 | 1,029,000 | 1,053,000 | -16,000 | -1.50% | 22,529 | 237억 |
| 2026-07-16 | 1,077,000 | 1,097,000 | 1,052,000 | 1,069,000 | -3,000 | -0.28% | 25,263 | 270억 |
| 2026-07-15 | 1,080,000 | 1,085,000 | 1,047,000 | 1,072,000 | 0 | 0.00% | 51,468 | 552억 |
| 2026-07-14 | 1,111,000 | 1,111,000 | 1,036,000 | 1,072,000 | -38,000 | -3.42% | 62,002 | 665억 |
| 2026-07-13 | 1,139,000 | 1,159,000 | 1,100,000 | 1,110,000 | -29,000 | -2.55% | 36,977 | 410억 |
| 2026-07-10 | 1,103,000 | 1,159,000 | 1,091,000 | 1,139,000 | 36,000 | +3.26% | 33,258 | 379억 |
| 2026-07-09 | 1,180,000 | 1,190,000 | 1,084,000 | 1,103,000 | -43,000 | -3.75% | 45,418 | 501억 |
| 2026-07-08 | 1,225,000 | 1,246,000 | 1,125,000 | 1,146,000 | -76,000 | -6.22% | 54,307 | 622억 |
| 2026-07-07 | 1,091,000 | 1,224,000 | 1,081,000 | 1,222,000 | 124,000 | +11.29% | 125,885 | 1,538억 |
| 2026-07-06 | 1,123,000 | 1,127,000 | 1,050,000 | 1,098,000 | -13,000 | -1.17% | 44,677 | 491억 |
| 2026-07-03 | 1,177,000 | 1,179,000 | 1,102,000 | 1,111,000 | -48,000 | -4.14% | 43,062 | 478억 |
| 2026-07-02 | 1,173,000 | 1,225,000 | 1,156,000 | 1,159,000 | -3,000 | -0.26% | 83,471 | 967억 |
| 2026-07-01 | 1,132,000 | 1,163,000 | 1,112,000 | 1,162,000 | 43,000 | +3.84% | 33,830 | 393억 |
| 2026-06-30 | 1,152,000 | 1,185,000 | 1,118,000 | 1,119,000 | -41,000 | -3.53% | 43,580 | 488억 |
| 2026-06-29 | 1,122,000 | 1,188,000 | 1,097,000 | 1,160,000 | 49,000 | +4.41% | 51,285 | 595억 |
| 2026-06-26 | 1,144,000 | 1,148,000 | 1,090,000 | 1,111,000 | -32,000 | -2.80% | 36,444 | 405억 |
| 2026-06-25 | 1,105,000 | 1,177,000 | 1,095,000 | 1,143,000 | 21,000 | +1.87% | 61,543 | 703억 |
| 2026-06-24 | 1,059,000 | 1,133,000 | 1,011,000 | 1,122,000 | 50,000 | +4.66% | 62,851 | 705억 |
| 2026-06-23 | 1,070,000 | 1,136,000 | 1,043,000 | 1,072,000 | 2,000 | +0.19% | 69,441 | 744억 |
| 2026-06-22 | 1,090,000 | 1,095,000 | 1,059,000 | 1,070,000 | -33,000 | -2.99% | 29,780 | 319억 |
| 2026-06-19 | 1,105,000 | 1,106,000 | 1,046,000 | 1,103,000 | -8,000 | -0.72% | 67,686 | 747억 |
| 2026-06-18 | 1,145,000 | 1,145,000 | 1,107,000 | 1,111,000 | -34,000 | -2.97% | 42,198 | 469억 |
| 2026-06-17 | 1,170,000 | 1,209,000 | 1,143,000 | 1,145,000 | 2,000 | +0.17% | 42,636 | 488억 |
| 2026-06-16 | 1,147,000 | 1,189,000 | 1,130,000 | 1,143,000 | 4,000 | +0.35% | 37,402 | 428억 |
| 2026-06-15 | 1,155,000 | 1,163,000 | 1,135,000 | 1,139,000 | -6,000 | -0.52% | 38,354 | 437억 |
| 2026-06-12 | 1,206,000 | 1,212,000 | 1,136,000 | 1,145,000 | -31,000 | -2.64% | 43,748 | 501억 |
| 2026-06-11 | 1,132,000 | 1,187,000 | 1,113,000 | 1,176,000 | 40,000 | +3.52% | 94,587 | 1,112억 |
| 2026-06-10 | 1,117,000 | 1,161,000 | 1,106,000 | 1,136,000 | 26,000 | +2.34% | 40,310 | 458억 |
| 2026-06-09 | 1,075,000 | 1,148,000 | 1,063,000 | 1,110,000 | 41,000 | +3.84% | 47,580 | 528억 |
| 2026-06-08 | 1,068,000 | 1,100,000 | 1,050,000 | 1,069,000 | -51,000 | -4.55% | 39,362 | 421억 |
| 2026-06-05 | 1,146,000 | 1,210,000 | 1,112,000 | 1,120,000 | 6,000 | +0.54% | 64,958 | 728억 |
| 2026-06-04 | 1,148,000 | 1,154,000 | 1,109,000 | 1,114,000 | -26,000 | -2.28% | 45,673 | 509억 |
| 2026-06-02 | 1,166,000 | 1,170,000 | 1,127,000 | 1,140,000 | -26,000 | -2.23% | 59,437 | 678억 |
| 2026-06-01 | 1,205,000 | 1,257,000 | 1,155,000 | 1,166,000 | -39,000 | -3.24% | 88,311 | 1,030억 |
| 2026-05-29 | 1,224,000 | 1,226,000 | 1,177,000 | 1,205,000 | -6,000 | -0.50% | 89,563 | 1,079억 |
| 2026-05-28 | 1,257,000 | 1,275,000 | 1,179,000 | 1,211,000 | -26,000 | -2.10% | 54,830 | 664억 |
| 2026-05-27 | 1,283,000 | 1,291,000 | 1,232,000 | 1,237,000 | -59,000 | -4.55% | 74,557 | 922억 |
| 2026-05-26 | 1,321,000 | 1,330,000 | 1,286,000 | 1,296,000 | -19,000 | -1.44% | 73,310 | 950억 |
| 2026-05-22 | 1,329,000 | 1,350,000 | 1,288,000 | 1,315,000 | -4,000 | -0.30% | 54,287 | 714억 |
| 2026-05-21 | 1,371,000 | 1,395,000 | 1,313,000 | 1,319,000 | -38,000 | -2.80% | 74,755 | 986억 |
| 2026-05-20 | 1,391,000 | 1,426,000 | 1,350,000 | 1,357,000 | -34,000 | -2.44% | 48,987 | 665억 |
| 2026-05-19 | 1,392,000 | 1,438,000 | 1,366,000 | 1,391,000 | 25,000 | +1.83% | 63,563 | 884억 |
| 2026-05-18 | 1,418,000 | 1,443,000 | 1,325,000 | 1,366,000 | -78,000 | -5.40% | 72,453 | 990억 |
| 2026-05-15 | 1,452,000 | 1,484,000 | 1,408,000 | 1,444,000 | 5,000 | +0.35% | 87,310 | 1,261억 |
| 2026-05-14 | 1,375,000 | 1,478,000 | 1,360,000 | 1,439,000 | 144,000 | +11.12% | 184,368 | 2,653억 |
| 2026-05-13 | 1,348,000 | 1,387,000 | 1,272,000 | 1,295,000 | -36,000 | -2.70% | 72,516 | 939억 |
| 2026-05-12 | 1,319,000 | 1,355,000 | 1,301,000 | 1,331,000 | 12,000 | +0.91% | 70,089 | 933억 |
| 2026-05-11 | 1,345,000 | 1,345,000 | 1,285,000 | 1,319,000 | -41,000 | -3.01% | 60,381 | 796억 |
| 2026-05-08 | 1,276,000 | 1,393,000 | 1,260,000 | 1,360,000 | 96,000 | +7.59% | 86,007 | 1,170억 |
| 2026-05-07 | 1,305,000 | 1,350,000 | 1,252,000 | 1,264,000 | -30,000 | -2.32% | 76,037 | 961억 |
| 2026-05-06 | 1,301,000 | 1,333,000 | 1,285,000 | 1,294,000 | -22,000 | -1.67% | 56,267 | 728억 |
| 2026-05-04 | 1,390,000 | 1,398,000 | 1,310,000 | 1,316,000 | -25,000 | -1.86% | 70,046 | 922억 |
| 2026-04-30 | 1,310,000 | 1,374,000 | 1,300,000 | 1,341,000 | 27,000 | +2.05% | 64,873 | 870억 |
| 2026-04-29 | 1,298,000 | 1,336,000 | 1,292,000 | 1,314,000 | 29,000 | +2.26% | 42,118 | 553억 |
| 2026-04-28 | 1,291,000 | 1,317,000 | 1,251,000 | 1,285,000 | -16,000 | -1.23% | 49,016 | 630억 |
| 2026-04-27 | 1,322,000 | 1,325,000 | 1,293,000 | 1,301,000 | -14,000 | -1.06% | 33,695 | 438억 |
| 2026-04-24 | 1,333,000 | 1,344,000 | 1,308,000 | 1,315,000 | -29,000 | -2.16% | 44,440 | 584억 |
| 2026-04-23 | 1,369,000 | 1,369,000 | 1,327,000 | 1,344,000 | -26,000 | -1.90% | 39,261 | 528억 |
| 2026-04-22 | 1,342,000 | 1,409,000 | 1,342,000 | 1,370,000 | 11,000 | +0.81% | 51,243 | 702억 |
| 2026-04-21 | 1,390,000 | 1,405,000 | 1,351,000 | 1,359,000 | -18,000 | -1.31% | 42,705 | 580억 |
| 2026-04-20 | 1,373,000 | 1,400,000 | 1,362,000 | 1,377,000 | 1,000 | +0.07% | 38,277 | 527억 |
| 2026-04-17 | 1,365,000 | 1,399,000 | 1,356,000 | 1,376,000 | 7,000 | +0.51% | 46,943 | 646억 |
| 2026-04-16 | 1,304,000 | 1,385,000 | 1,297,000 | 1,369,000 | 88,000 | +6.87% | 87,282 | 1,195억 |
| 2026-04-15 | 1,268,000 | 1,291,000 | 1,248,000 | 1,281,000 | 27,000 | +2.15% | 52,562 | 673억 |
| 2026-04-14 | 1,290,000 | 1,290,000 | 1,238,000 | 1,254,000 | -36,000 | -2.79% | 46,807 | 587억 |
| 2026-04-13 | 1,259,000 | 1,322,000 | 1,233,000 | 1,290,000 | 52,000 | +4.20% | 76,027 | 981억 |
| 2026-04-10 | 1,200,000 | 1,244,000 | 1,192,000 | 1,238,000 | 52,000 | +4.38% | 44,601 | 552억 |
| 2026-04-09 | 1,181,000 | 1,227,000 | 1,174,000 | 1,186,000 | 15,000 | +1.28% | 55,036 | 653억 |
| 2026-04-08 | 1,186,000 | 1,200,000 | 1,149,000 | 1,171,000 | 7,000 | +0.60% | 65,039 | 762억 |
| 2026-04-07 | 1,212,000 | 1,212,000 | 1,153,000 | 1,164,000 | -44,000 | -3.64% | 50,267 | 585억 |
| 2026-04-06 | 1,232,000 | 1,242,000 | 1,203,000 | 1,208,000 | -32,000 | -2.58% | 24,484 | 296억 |
| 2026-04-03 | 1,302,000 | 1,303,000 | 1,234,000 | 1,240,000 | -33,000 | -2.59% | 48,507 | 601억 |
| 2026-04-02 | 1,309,000 | 1,326,000 | 1,261,000 | 1,273,000 | -43,000 | -3.27% | 54,410 | 693억 |
| 2026-04-01 | 1,226,000 | 1,320,000 | 1,226,000 | 1,316,000 | 116,000 | +9.67% | 118,772 | 1,563억 |
| 2026-03-31 | 1,197,000 | 1,239,000 | 1,187,000 | 1,200,000 | 26,000 | +2.21% | 97,851 | 1,174억 |
| 2026-03-30 | 1,159,000 | 1,191,000 | 1,138,000 | 1,174,000 | -9,000 | -0.76% | 29,197 | 343억 |
| 2026-03-27 | 1,160,000 | 1,250,000 | 1,160,000 | 1,183,000 | — | — | 56,494 | 668억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)