삼영전자

005680KOSPI· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업

12,740원+260 (+2.08%)지연장중 · 갱신 대기yfinance (비공식)

52주 위치

10,07017,99034%신고가 대비 -29.18%

시가총액: 2,548억
PER: 56.62
PBR: 0.41
EPS(TTM): 225원
BPS: 30,740원
배당수익률: 2.35%
자사주비율: 4.95%
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 종가12,740원

시가총액2,548억

52주 최고17,990원

52주 최저10,070원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-4.3%	-13.9%	-12.5%	+20.9%	+18.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	12,490	12,790	12,440	12,740	260	+2.08%	26,121	3.33억
2026-09-17	12,360	12,500	12,280	12,480	150	+1.22%	18,455	2.3억
2026-09-16	12,500	13,740	12,240	12,330	80	+0.65%	107,111	13.21억
2026-09-15	12,400	12,430	12,060	12,250	-50	-0.41%	18,962	2.32억
2026-09-14	12,320	12,360	12,120	12,300	-20	-0.16%	14,051	1.73억
2026-09-11	12,070	12,510	12,000	12,320	0	0.00%	15,529	1.91억
2026-09-10	12,150	12,380	11,970	12,320	170	+1.40%	12,359	1.52억
2026-09-09	12,050	12,260	12,000	12,150	10	+0.08%	15,413	1.87억
2026-09-08	12,190	12,400	12,070	12,140	-50	-0.41%	16,727	2.03억
2026-09-07	12,190	12,230	12,010	12,190	60	+0.49%	11,104	1.35억
2026-09-04	12,050	12,160	12,000	12,130	90	+0.75%	8,890	1.08억
2026-09-03	12,070	12,130	11,890	12,040	-10	-0.08%	21,471	2.59억
2026-09-02	12,100	12,220	11,900	12,050	-160	-1.31%	18,199	2.19억
2026-09-01	12,280	12,500	12,150	12,210	-120	-0.97%	12,922	1.58억
2026-08-31	12,300	12,340	12,100	12,330	30	+0.24%	9,170	1.13억
2026-08-28	12,280	12,380	12,150	12,300	20	+0.16%	17,623	2.17억
2026-08-27	12,330	12,480	12,190	12,280	-50	-0.41%	16,248	2억
2026-08-26	12,260	12,430	12,160	12,330	-20	-0.16%	32,589	4.02억
2026-08-25	12,230	12,370	11,850	12,350	120	+0.98%	15,848	1.96억
2026-08-24	12,040	12,300	11,940	12,230	190	+1.58%	25,910	3.17억
2026-08-21	12,560	12,560	11,950	12,040	-520	-4.14%	46,327	5.58억
2026-08-20	12,850	12,850	12,310	12,560	-130	-1.02%	78,293	9.83억
2026-08-19	13,150	13,230	12,620	12,690	-620	-4.66%	46,237	5.87억
2026-08-18	14,480	14,480	13,170	13,310	-1,030	-7.18%	66,806	8.89억
2026-08-14	14,020	14,340	13,770	14,340	320	+2.28%	32,693	4.69억
2026-08-13	14,110	14,450	13,900	14,020	-70	-0.50%	29,374	4.12억
2026-08-12	13,930	14,300	13,790	14,090	160	+1.15%	34,124	4.81억
2026-08-11	13,930	13,990	13,630	13,930	0	0.00%	16,176	2.25억
2026-08-10	13,820	14,150	13,640	13,930	360	+2.65%	24,507	3.41억
2026-08-07	13,800	13,880	13,280	13,570	-230	-1.67%	36,109	4.9억
2026-08-06	13,790	14,130	13,460	13,800	10	+0.07%	21,061	2.91억
2026-08-05	13,320	13,840	13,320	13,790	470	+3.53%	31,500	4.34억
2026-08-04	13,130	13,480	13,020	13,320	270	+2.07%	29,551	3.94억
2026-08-03	13,150	13,500	13,020	13,050	-100	-0.76%	14,808	1.93억
2026-07-31	13,070	13,530	12,690	13,150	520	+4.12%	44,563	5.86억
2026-07-30	12,360	12,980	12,190	12,630	270	+2.18%	52,973	6.69억
2026-07-29	12,650	12,830	11,910	12,360	-290	-2.29%	70,876	8.76억
2026-07-28	13,120	13,120	12,320	12,650	-370	-2.84%	41,172	5.21억
2026-07-27	13,320	13,440	12,830	13,020	-180	-1.36%	21,182	2.76억
2026-07-24	13,320	13,450	12,950	13,200	-180	-1.35%	27,775	3.67억
2026-07-23	13,100	13,390	13,050	13,380	280	+2.14%	28,309	3.79억
2026-07-22	13,100	13,480	13,000	13,100	110	+0.85%	30,712	4.02억
2026-07-21	13,410	13,420	12,720	12,990	-400	-2.99%	50,638	6.58억
2026-07-20	13,960	14,200	13,300	13,390	-760	-5.37%	57,966	7.76억
2026-07-16	14,940	14,940	14,150	14,150	-610	-4.13%	44,195	6.25억
2026-07-15	14,450	16,180	14,400	14,760	730	+5.20%	94,330	13.92억
2026-07-14	14,290	14,330	13,850	14,030	-260	-1.82%	95,193	13.36억
2026-07-13	14,500	15,100	14,210	14,290	-420	-2.86%	57,098	8.16억
2026-07-10	14,870	15,000	14,420	14,710	-60	-0.41%	72,933	10.73억
2026-07-09	15,590	15,960	14,770	14,770	-860	-5.50%	82,741	12.22억
2026-07-08	15,610	16,480	15,200	15,630	30	+0.19%	136,345	21.31억
2026-07-07	15,480	16,050	14,800	15,600	420	+2.77%	116,188	18.13억
2026-07-06	15,920	16,500	14,210	15,180	-670	-4.23%	165,735	25.16억
2026-07-03	15,400	16,130	15,200	15,850	350	+2.26%	82,180	13.03억
2026-07-02	15,810	16,540	15,300	15,500	-670	-4.14%	106,623	16.53억
2026-07-01	15,000	16,750	14,900	16,170	1,180	+7.87%	168,256	27.21억
2026-06-30	14,550	15,550	14,550	14,990	280	+1.90%	72,423	10.86억
2026-06-29	14,060	15,140	14,000	14,710	340	+2.37%	63,414	9.33억
2026-06-26	14,450	14,590	13,820	14,370	-90	-0.62%	62,420	8.97억
2026-06-25	14,200	14,490	13,890	14,460	590	+4.25%	61,859	8.94억
2026-06-24	13,910	14,020	13,200	13,870	-50	-0.36%	76,009	10.54억
2026-06-23	14,400	14,600	13,840	13,920	-660	-4.53%	127,617	17.76억
2026-06-22	14,000	14,780	13,720	14,580	240	+1.67%	154,694	22.55억
2026-06-19	14,780	17,000	14,000	14,340	-450	-3.04%	635,455	91.12억
2026-06-18	13,720	15,000	13,500	14,790	910	+6.56%	184,809	27.33억
2026-06-17	13,960	14,100	13,710	13,880	-220	-1.56%	27,280	3.79억
2026-06-16	13,490	14,160	13,470	14,100	450	+3.30%	51,708	7.29억
2026-06-15	13,440	13,890	13,440	13,650	330	+2.48%	57,514	7.85억
2026-06-12	13,450	13,770	13,270	13,320	200	+1.52%	39,362	5.24억
2026-06-11	12,570	13,390	12,250	13,120	550	+4.38%	54,263	7.12억
2026-06-10	12,510	12,910	12,030	12,570	-10	-0.08%	53,773	6.76억
2026-06-09	12,160	12,750	12,160	12,580	420	+3.45%	51,233	6.45억
2026-06-08	12,500	12,720	12,100	12,160	-940	-7.18%	118,075	14.36억
2026-06-05	13,170	13,500	12,790	13,100	-400	-2.96%	75,257	9.86억
2026-06-04	12,990	13,560	12,990	13,500	300	+2.27%	66,175	8.93억
2026-06-02	13,500	13,500	12,930	13,200	-330	-2.44%	131,929	17.41억
2026-06-01	14,260	14,260	13,150	13,530	-830	-5.78%	119,460	16.16억
2026-05-29	15,300	15,800	14,200	14,360	-790	-5.21%	153,188	22억
2026-05-28	15,180	15,790	14,520	15,150	-30	-0.20%	233,676	35.4억
2026-05-27	16,780	17,440	15,150	15,180	-1,520	-9.10%	418,019	63.46억
2026-05-26	14,600	17,990	14,460	16,700	2,760	+19.80%	1,636,169	273억
2026-05-22	12,820	14,100	12,820	13,940	1,130	+8.82%	55,419	7.73억
2026-05-21	13,210	13,290	12,760	12,810	70	+0.55%	60,213	7.71억
2026-05-20	12,830	12,990	12,330	12,740	-250	-1.92%	64,704	8.24억
2026-05-19	13,330	13,330	12,730	12,990	-210	-1.59%	67,241	8.73억
2026-05-18	13,400	13,690	12,840	13,200	-500	-3.65%	80,280	10.6억
2026-05-15	14,440	14,440	13,300	13,700	-400	-2.84%	94,191	12.9억
2026-05-14	14,380	14,410	13,950	14,100	-280	-1.95%	49,377	6.96억
2026-05-13	13,970	14,390	13,550	14,380	400	+2.86%	53,713	7.72억
2026-05-12	14,450	14,560	13,800	13,980	-470	-3.25%	127,806	17.87억
2026-05-11	15,450	16,240	14,310	14,450	-1,000	-6.47%	130,359	18.84억
2026-05-08	15,300	15,580	15,190	15,450	150	+0.98%	42,628	6.59억
2026-05-07	15,580	15,580	15,110	15,300	-100	-0.65%	71,853	10.99억
2026-05-06	15,710	16,010	15,170	15,400	-350	-2.22%	118,370	18.23억
2026-05-04	15,700	15,800	15,360	15,750	390	+2.54%	73,551	11.58억
2026-04-30	16,150	16,210	15,320	15,360	-770	-4.77%	96,121	14.76억
2026-04-29	15,310	16,710	14,920	16,130	1,000	+6.61%	296,801	47.87억
2026-04-28	14,870	15,620	14,870	15,130	290	+1.95%	98,347	14.88억
2026-04-27	14,900	15,100	14,710	14,840	-10	-0.07%	39,148	5.81억
2026-04-24	14,960	15,010	14,580	14,850	-160	-1.07%	82,214	12.21억
2026-04-23	15,230	15,230	14,840	15,010	-50	-0.33%	97,147	14.58억
2026-04-22	15,340	15,440	14,960	15,060	50	+0.33%	37,173	5.6억
2026-04-21	15,000	15,120	14,840	15,010	60	+0.40%	35,331	5.3억
2026-04-20	15,310	15,500	14,600	14,950	-350	-2.29%	38,517	5.76억
2026-04-17	14,840	15,350	14,790	15,300	450	+3.03%	88,000	13.46억
2026-04-16	15,000	15,300	14,660	14,850	-150	-1.00%	53,317	7.92억
2026-04-15	14,500	15,290	14,500	15,000	510	+3.52%	98,091	14.71억
2026-04-14	14,050	14,770	14,050	14,490	460	+3.28%	72,264	10.47억
2026-04-13	14,720	14,720	13,510	14,030	-490	-3.37%	63,687	8.94억
2026-04-10	14,930	15,060	14,390	14,520	20	+0.14%	54,392	7.9억
2026-04-09	15,290	15,300	14,500	14,500	-770	-5.04%	66,220	9.6억
2026-04-08	15,000	15,380	14,840	15,270	490	+3.32%	50,486	7.71억
2026-04-07	15,200	15,260	14,520	14,780	-350	-2.31%	80,380	11.88억
2026-04-06	15,330	15,610	15,120	15,130	-200	-1.30%	70,510	10.67억
2026-04-03	15,580	16,050	15,310	15,330	-240	-1.54%	80,468	12.34억
2026-04-02	16,100	16,310	15,380	15,570	-30	-0.19%	95,605	14.89억
2026-04-01	15,620	15,890	15,090	15,600	420	+2.77%	129,682	20.23억
2026-03-31	15,730	15,840	15,100	15,180	-570	-3.62%	95,886	14.56억
2026-03-30	16,030	16,030	15,400	15,750	-260	-1.62%	107,460	16.92억
2026-03-27	15,940	16,570	15,510	16,010	—	—	157,205	25.17억

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