삼성전자

005930KOSPI

261,000원+8,500 (+3.37%)전일 종가 2026-09-18

52주 위치

81,100374,50061%신고가 대비 -30.31%

시가총액: 1,525.9조1,525조 8,787억
PER: 11.54
PBR: 2.70
EPS(TTM): 22,626원
BPS: 96,654원
배당수익률: 0.64%
자사주비율: 1.40%
결산월: 12월

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 종가261,000원

시가총액1,525조 8,787억

52주 최고374,500원

52주 최저81,100원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-2.8%	-28.0%	+25.2%	+117.7%	+225.0%	+271.8%	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	261,000	262,000	257,500	261,000	8,500	+3.37%	17,489,615	4조 5,648억
2026-09-17	257,000	259,000	251,500	252,500	-1,000	-0.39%	11,827,514	2조 9,864억
2026-09-16	248,000	254,000	247,500	253,500	5,000	+2.01%	11,757,106	2조 9,804억
2026-09-15	248,000	252,000	246,000	248,500	-500	-0.20%	11,435,506	2조 8,417억
2026-09-14	249,500	254,500	248,500	249,000	-10,500	-4.05%	17,776,098	4조 4,262억
2026-09-11	258,000	261,500	256,500	259,500	-9,500	-3.53%	13,939,111	3조 6,172억
2026-09-10	269,000	270,500	263,500	269,000	-500	-0.19%	22,517,075	6조 571억
2026-09-09	269,500	275,000	267,500	269,500	0	0.00%	16,370,962	4조 4,120억
2026-09-08	272,000	279,000	269,000	269,500	-500	-0.19%	22,716,517	6조 1,221억
2026-09-07	267,000	270,000	264,000	270,000	14,500	+5.68%	18,314,016	4조 9,448억
2026-09-04	254,000	259,000	252,500	255,500	5,500	+2.20%	14,031,862	3조 5,851억
2026-09-03	254,000	255,000	243,000	250,000	-500	-0.20%	13,756,022	3조 4,390억
2026-09-02	252,000	255,500	249,500	250,500	-10,500	-4.02%	15,176,841	3조 8,018억
2026-09-01	256,500	262,500	254,000	261,000	1,000	+0.38%	15,319,615	3조 9,984억
2026-08-31	249,000	260,000	246,000	260,000	3,000	+1.17%	18,270,969	4조 7,505억
2026-08-28	262,500	266,000	256,000	257,000	-9,000	-3.38%	15,106,746	3조 8,824억
2026-08-27	270,000	271,000	262,500	266,000	4,500	+1.72%	16,829,395	4조 4,766억
2026-08-26	256,500	266,500	255,500	261,500	4,500	+1.75%	19,532,523	5조 1,078억
2026-08-25	249,000	258,000	245,000	257,000	0	0.00%	21,617,407	5조 5,557억
2026-08-24	271,500	272,000	255,000	257,000	-24,500	-8.70%	32,451,940	8조 3,401억
2026-08-21	267,000	285,000	266,000	281,500	10,500	+3.87%	27,746,471	7조 8,106억
2026-08-20	257,000	273,000	252,500	271,000	23,500	+9.49%	26,095,919	7조 720억
2026-08-19	251,500	254,500	246,500	247,500	-21,000	-7.82%	22,788,552	5조 6,402억
2026-08-18	283,000	288,000	265,000	268,500	-6,000	-2.19%	24,464,621	6조 5,688억
2026-08-14	275,000	275,500	266,000	274,500	6,500	+2.43%	21,669,476	5조 9,483억
2026-08-13	267,500	271,000	262,500	268,000	12,500	+4.89%	35,530,867	9조 5,223억
2026-08-12	243,500	260,500	241,000	255,500	16,000	+6.68%	27,102,479	6조 9,247억
2026-08-11	229,500	243,000	227,500	239,500	9,500	+4.13%	23,310,969	5조 5,830억
2026-08-10	236,000	238,500	228,500	230,000	-1,000	-0.43%	16,327,805	3조 7,554억
2026-08-07	235,000	239,500	229,000	231,000	500	+0.22%	20,546,010	4조 7,461억
2026-08-06	241,500	246,000	228,000	230,500	-15,500	-6.30%	26,101,823	6조 165억
2026-08-05	254,000	254,500	244,000	246,000	6,000	+2.50%	22,577,128	5조 5,540억
2026-08-04	244,500	244,500	228,000	240,000	500	+0.21%	29,433,821	7조 641억
2026-08-03	248,000	249,500	238,000	239,500	-23,000	-8.76%	27,825,493	6조 6,642억
2026-07-31	257,000	267,000	243,000	262,500	55,500	+26.81%	58,478,873	15조 3,507억
2026-07-30	214,000	226,000	202,000	207,000	-1,500	-0.72%	46,694,193	9조 6,657억
2026-07-29	226,500	234,000	189,200	208,500	-11,500	-5.23%	65,555,523	13조 6,683억
2026-07-28	238,500	240,000	218,500	220,000	-34,000	-13.39%	41,639,623	9조 1,607억
2026-07-27	257,000	258,500	246,000	254,000	4,500	+1.80%	23,296,044	5조 9,172억
2026-07-24	266,000	266,500	247,000	249,500	-20,500	-7.59%	26,175,580	6조 5,308억
2026-07-23	269,000	273,000	263,000	270,000	9,500	+3.65%	16,011,816	4조 3,232억
2026-07-22	276,000	276,000	260,000	260,500	1,500	+0.58%	22,292,003	5조 8,071억
2026-07-21	247,000	263,500	243,000	259,000	15,000	+6.15%	20,386,896	5조 2,802억
2026-07-20	241,000	257,500	240,000	244,000	-11,000	-4.31%	26,804,038	6조 5,402억
2026-07-16	264,500	265,500	252,500	255,000	-24,500	-8.77%	27,001,478	6조 8,854억
2026-07-15	283,500	284,500	273,000	279,500	16,500	+6.27%	24,873,414	6조 9,521억
2026-07-14	255,000	270,000	247,000	263,000	8,500	+3.34%	40,086,496	10조 5,427억
2026-07-13	285,000	292,500	253,000	254,500	-30,500	-10.70%	31,882,652	8조 1,141억
2026-07-10	291,000	298,000	282,000	285,000	7,000	+2.52%	20,088,811	5조 7,253억
2026-07-09	288,500	291,500	267,500	278,000	500	+0.18%	29,703,616	8조 2,576억
2026-07-08	285,500	300,000	273,500	277,500	-18,500	-6.25%	33,525,758	9조 3,034억
2026-07-07	307,000	310,000	286,000	296,000	-22,000	-6.92%	32,421,032	9조 5,966억
2026-07-06	320,000	325,000	303,000	318,000	8,500	+2.75%	23,872,879	7조 5,916억
2026-07-03	288,500	313,000	283,500	309,500	23,500	+8.22%	31,520,538	9조 7,556억
2026-07-02	290,000	304,000	281,500	286,000	-28,500	-9.06%	38,905,074	11조 1,269억
2026-07-01	334,500	339,000	311,500	314,500	-19,500	-5.84%	24,968,382	7조 8,526억
2026-06-30	323,500	343,000	321,000	334,000	11,000	+3.41%	29,237,216	9조 7,652억
2026-06-29	331,000	335,500	316,000	323,000	-16,500	-4.86%	35,436,521	11조 4,460억
2026-06-26	354,000	356,500	321,500	339,500	-19,000	-5.30%	39,735,951	13조 4,904억
2026-06-25	359,500	362,500	352,000	358,500	18,000	+5.29%	36,157,158	12조 9,623억
2026-06-24	314,000	341,000	314,000	340,500	30,500	+9.84%	47,809,959	16조 2,793억
2026-06-23	347,500	353,000	310,000	310,000	-43,500	-12.31%	41,266,630	12조 7,927억
2026-06-22	343,000	363,000	342,000	353,500	-500	-0.14%	24,330,451	8조 6,008억
2026-06-19	372,500	374,500	346,250	354,000	-8,500	-2.34%	43,284,898	15조 3,229억
2026-06-18	345,000	363,000	344,500	362,500	16,000	+4.62%	32,764,450	11조 8,771억
2026-06-17	332,000	348,000	331,500	346,500	3,500	+1.02%	18,134,051	6조 2,834억
2026-06-16	343,000	345,500	332,500	343,000	6,000	+1.78%	17,548,685	6조 192억
2026-06-15	342,500	344,500	334,000	337,000	14,500	+4.50%	21,500,067	7조 2,455억
2026-06-12	326,000	339,000	320,000	322,500	23,500	+7.86%	31,006,148	9조 9,995억
2026-06-11	290,500	306,500	287,500	299,000	-3,500	-1.16%	31,420,307	9조 3,947억
2026-06-10	311,000	314,500	295,250	302,500	-19,500	-6.06%	1,191	3.6억
2026-06-09	310,000	324,000	300,000	322,000	26,500	+8.97%	30,124,249	9조 7,000억
2026-06-08	293,000	315,500	292,500	295,500	-33,500	-10.18%	38,929,682	11조 5,037억
2026-06-05	333,500	343,000	325,000	329,000	-22,500	-6.40%	33,725,012	11조 955억
2026-06-04	349,000	366,000	348,000	351,500	-9,000	-2.50%	34,771,037	12조 2,220억
2026-06-02	360,500	370,000	342,000	360,500	11,500	+3.30%	44,720,282	16조 1,217억
2026-06-01	319,500	354,500	319,500	349,000	32,000	+10.09%	45,052,488	15조 7,233억
2026-05-29	309,500	319,000	305,500	317,000	17,500	+5.84%	37,241,537	11조 8,056억
2026-05-28	305,000	306,500	287,500	299,500	-7,500	-2.44%	30,195,334	9조 435억
2026-05-27	321,500	323,000	306,000	307,000	8,000	+2.68%	33,916,688	10조 4,124억
2026-05-26	298,000	302,000	297,500	299,000	6,500	+2.22%	23,441,371	7조 90억
2026-05-22	300,000	300,500	292,000	292,500	-7,000	-2.34%	18,395,274	5조 3,806억
2026-05-21	291,000	299,500	287,000	299,500	23,500	+8.51%	36,168,689	10조 8,325억
2026-05-20	278,000	282,500	263,500	276,000	500	+0.18%	35,662,077	9조 8,427억
2026-05-19	274,000	281,500	266,000	275,500	-5,500	-1.96%	30,767,569	8조 4,765억
2026-05-18	269,500	288,500	262,000	281,000	10,500	+3.88%	33,555,214	9조 4,290억
2026-05-15	291,000	296,500	266,000	270,500	-25,500	-8.61%	38,075,487	10조 2,994억
2026-05-14	282,000	299,500	282,000	296,000	12,000	+4.23%	39,314,752	11조 6,372억
2026-05-13	264,000	285,500	262,000	284,000	5,000	+1.79%	35,540,134	10조 934억
2026-05-12	290,000	291,500	266,000	279,000	-6,500	-2.28%	41,211,149	11조 4,979억
2026-05-11	284,500	288,500	280,000	285,500	17,000	+6.33%	36,031,094	10조 2,869억
2026-05-08	260,000	270,000	260,000	268,500	-3,000	-1.10%	25,875,880	6조 9,477억
2026-05-07	272,000	277,000	260,000	271,500	5,500	+2.07%	41,404,687	11조 2,414억
2026-05-06	254,000	270,000	251,000	266,000	33,500	+14.41%	53,097,996	14조 1,241억
2026-05-04	228,000	232,500	224,000	232,500	12,000	+5.44%	32,920,816	7조 6,541억
2026-04-30	229,000	230,000	220,500	220,500	-5,500	-2.43%	22,161,975	4조 8,867억
2026-04-29	219,500	228,000	218,500	226,000	4,000	+1.80%	20,363,756	4조 6,022억
2026-04-28	224,000	226,000	221,500	222,000	-2,500	-1.11%	18,444,490	4조 947억
2026-04-27	220,000	226,000	218,500	224,500	5,000	+2.28%	22,870,374	5조 1,344억
2026-04-24	224,000	225,000	216,500	219,500	-5,000	-2.23%	19,626,666	4조 3,081억
2026-04-23	223,000	229,500	216,000	224,500	7,000	+3.22%	34,525,485	7조 7,510억
2026-04-22	218,500	222,500	215,500	217,500	-1,500	-0.68%	16,823,480	3조 6,591억
2026-04-21	218,000	220,000	216,000	219,000	4,500	+2.10%	16,752,132	3조 6,687억
2026-04-20	214,500	219,000	213,000	214,500	-1,500	-0.69%	17,107,741	3조 6,696억
2026-04-17	217,000	218,000	215,000	216,000	-1,500	-0.69%	18,079,322	3조 9,051억
2026-04-16	212,000	218,000	210,500	217,500	6,500	+3.08%	21,499,788	4조 6,762억
2026-04-15	215,000	215,500	210,000	211,000	4,500	+2.18%	24,092,884	5조 836억
2026-04-14	208,000	210,000	205,500	206,500	5,500	+2.74%	23,672,078	4조 8,883억
2026-04-13	198,200	203,000	198,200	201,000	-5,000	-2.43%	19,603,415	3조 9,403억
2026-04-10	208,500	211,000	205,500	206,000	2,000	+0.98%	18,244,459	3조 7,584억
2026-04-09	207,000	207,500	202,000	204,000	-6,500	-3.09%	42,320,839	8조 6,335억
2026-04-08	214,000	214,500	207,500	210,500	14,000	+7.12%	35,890,973	7조 5,550억
2026-04-07	202,000	202,500	192,400	196,500	3,400	+1.76%	30,848,053	6조 616억
2026-04-06	190,900	194,600	190,100	193,100	6,900	+3.71%	20,635,958	3조 9,848억
2026-04-03	184,200	187,200	182,700	186,200	7,800	+4.37%	20,194,447	3조 7,602억
2026-04-02	192,600	193,600	175,000	178,400	-11,250	-5.93%	38,615,231	6조 8,890억
2026-04-01	179,000	190,800	178,000	189,650	22,450	+13.43%	32,390,251	6조 1,428억
2026-03-31	170,000	174,700	167,000	167,200	-9,100	-5.16%	38,659,593	6조 4,639억
2026-03-30	171,000	176,650	170,600	176,300	-3,800	-2.11%	22,269,147	3조 9,261억
2026-03-27	172,100	181,700	172,000	180,100	—	—	29,138,966	5조 2,479억

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