삼아알미늄

006110KOSPI

59,700원-900 (-1.49%)전일 종가 2026-09-18

52주 위치

19,000104,60048%신고가 대비 -42.93%

시가총액: 9,029억
PBR: 4.08
EPS(TTM): -1,524원
BPS: 14,650원
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 종가59,700원

시가총액9,029억

52주 최고104,600원

52주 최저19,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+2.9%	+9.1%	+79.3%	+150.8%	+153.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	61,100	61,400	59,300	59,700	-900	-1.49%	66,818	39.89억
2026-09-17	57,800	62,700	57,300	60,600	2,600	+4.48%	128,396	77.81억
2026-09-16	58,000	61,300	57,500	58,000	-1,000	-1.69%	74,861	43.42억
2026-09-15	58,900	60,300	58,100	59,000	-400	-0.67%	84,974	50.13억
2026-09-14	58,700	62,500	57,800	59,400	-400	-0.67%	135,322	80.38억
2026-09-11	62,500	63,500	57,800	59,800	-3,500	-5.53%	158,674	94.89억
2026-09-10	65,200	66,000	60,500	63,300	-3,900	-5.80%	280,439	178억
2026-09-09	66,800	68,700	63,000	67,200	500	+0.75%	235,265	158억
2026-09-08	69,300	72,300	66,600	66,700	-200	-0.30%	173,939	116억
2026-09-07	68,200	68,700	66,300	66,900	-1,800	-2.62%	176,522	118억
2026-09-04	69,400	71,500	67,400	68,700	-500	-0.72%	116,878	80.3억
2026-09-03	67,700	72,500	65,100	69,200	900	+1.32%	161,925	112억
2026-09-02	69,200	72,900	66,000	68,300	-2,600	-3.67%	199,166	136억
2026-09-01	72,500	75,500	67,500	70,900	-600	-0.84%	187,967	133억
2026-08-31	67,300	74,000	65,300	71,500	4,500	+6.72%	278,844	199억
2026-08-28	65,200	70,800	64,900	67,000	2,600	+4.04%	227,518	152억
2026-08-27	58,300	70,600	57,800	64,400	5,600	+9.52%	396,020	255억
2026-08-26	59,400	59,400	56,700	58,800	-1,100	-1.84%	76,906	45.22억
2026-08-25	59,000	61,600	55,600	59,900	1,200	+2.04%	201,253	121억
2026-08-24	48,900	59,000	48,700	58,700	10,550	+21.91%	468,115	275억
2026-08-21	54,500	57,200	48,100	48,150	-6,650	-12.14%	291,822	141억
2026-08-20	57,400	61,000	54,000	54,800	600	+1.11%	173,042	94.83억
2026-08-19	54,700	57,100	53,200	54,200	-3,800	-6.55%	116,549	63.17억
2026-08-18	53,000	62,000	51,300	58,000	5,100	+9.64%	358,597	208억
2026-08-14	54,000	54,800	49,700	52,900	-1,400	-2.58%	154,669	81.82억
2026-08-13	52,000	57,000	50,700	54,300	2,200	+4.22%	154,539	83.91억
2026-08-12	51,500	53,100	49,500	52,100	800	+1.56%	146,896	76.53억
2026-08-11	50,400	55,200	48,900	51,300	-2,100	-3.93%	212,985	109억
2026-08-10	46,750	56,000	46,100	53,400	6,200	+13.14%	197,618	106억
2026-08-07	44,150	48,000	43,700	47,200	4,400	+10.28%	253,421	120억
2026-08-06	41,000	44,000	39,050	42,800	3,350	+8.49%	253,758	109억
2026-08-05	39,800	40,350	38,050	39,450	300	+0.77%	114,822	45.3억
2026-08-04	34,700	39,800	34,700	39,150	4,350	+12.50%	202,608	79.32억
2026-08-03	29,950	36,950	29,250	34,800	4,350	+14.29%	263,917	91.84억
2026-07-31	29,150	30,500	28,400	30,450	2,550	+9.14%	111,132	33.84억
2026-07-30	27,500	31,550	27,500	27,900	900	+3.33%	335,530	93.61억
2026-07-29	29,900	30,450	25,750	27,000	-2,900	-9.70%	161,681	43.65억
2026-07-28	31,250	31,250	29,200	29,900	-2,500	-7.72%	130,979	39.16억
2026-07-27	34,650	34,950	31,750	32,400	-1,750	-5.12%	93,044	30.15억
2026-07-24	37,750	37,800	33,800	34,150	-2,250	-6.18%	190,188	64.95억
2026-07-23	31,950	37,250	31,050	36,400	4,700	+14.83%	242,366	88.22억
2026-07-22	31,200	32,650	30,600	31,700	1,100	+3.59%	149,519	47.4억
2026-07-21	31,000	31,350	28,500	30,600	-1,150	-3.62%	135,862	41.57억
2026-07-20	36,050	36,350	30,850	31,750	-4,050	-11.31%	239,523	76.05억
2026-07-16	35,450	36,900	34,300	35,800	850	+2.43%	172,781	61.86억
2026-07-15	34,550	35,150	33,900	34,950	1,200	+3.56%	143,923	50.3억
2026-07-14	41,650	41,650	33,000	33,750	-5,150	-13.24%	380,863	129억
2026-07-13	39,550	41,950	36,950	38,900	1,500	+4.01%	269,418	105억
2026-07-10	33,950	38,700	33,400	37,400	4,000	+11.98%	119,053	44.53억
2026-07-09	34,850	35,600	31,850	33,400	-450	-1.33%	152,739	51.01억
2026-07-08	37,600	37,800	32,800	33,850	-2,650	-7.26%	78,290	26.5억
2026-07-07	37,500	39,350	34,550	36,500	-1,000	-2.67%	95,501	34.86억
2026-07-06	39,250	39,800	37,050	37,500	-1,350	-3.47%	31,626	11.86억
2026-07-03	39,000	39,700	35,450	38,850	-50	-0.13%	63,733	24.76억
2026-07-02	41,700	42,250	38,550	38,900	-3,800	-8.90%	76,902	29.91억
2026-07-01	41,800	45,550	40,500	42,700	950	+2.28%	80,375	34.32억
2026-06-30	43,900	43,900	40,000	41,750	-2,400	-5.44%	90,662	37.85억
2026-06-29	37,750	45,050	36,600	44,150	6,250	+16.49%	246,339	109억
2026-06-26	40,000	40,000	34,800	37,900	-2,550	-6.30%	239,783	90.88억
2026-06-25	43,450	44,200	39,550	40,450	-2,700	-6.26%	104,857	42.41억
2026-06-24	42,000	44,650	41,300	43,150	-750	-1.71%	87,961	37.96억
2026-06-23	47,500	49,650	43,000	43,900	-5,750	-11.58%	135,003	59.27억
2026-06-22	50,800	52,400	47,500	49,650	-1,250	-2.46%	234,617	116억
2026-06-19	53,000	53,300	49,000	50,900	-3,800	-6.95%	278,170	142억
2026-06-18	56,000	56,600	54,200	54,700	-1,300	-2.32%	106,003	57.98억
2026-06-17	53,400	56,800	49,750	56,000	1,600	+2.94%	272,889	153억
2026-06-16	59,700	59,700	51,900	54,400	-4,900	-8.26%	467,617	254억
2026-06-15	61,300	62,900	57,000	59,300	-400	-0.67%	124,663	73.93억
2026-06-12	61,700	64,700	59,000	59,700	-300	-0.50%	164,462	98.18억
2026-06-11	63,800	63,800	56,600	60,000	-1,100	-1.80%	219,358	132억
2026-06-10	63,500	66,900	58,600	61,100	-500	-0.81%	213,411	130억
2026-06-09	63,000	64,700	55,300	61,600	-1,400	-2.22%	577,428	356억
2026-06-08	65,000	67,000	59,000	63,000	-8,900	-12.38%	359,798	227억
2026-06-05	79,800	80,700	69,300	71,900	-9,700	-11.89%	173,606	125억
2026-06-04	80,200	85,100	79,200	81,600	2,400	+3.03%	174,218	142억
2026-06-02	76,500	86,400	73,000	79,200	3,700	+4.90%	605,337	479억
2026-06-01	70,000	77,300	67,100	75,500	2,700	+3.71%	340,978	257억
2026-05-29	84,200	84,200	72,800	72,800	-14,100	-16.23%	305,709	223억
2026-05-28	83,700	89,800	82,500	86,900	5,000	+6.11%	300,757	261억
2026-05-27	88,600	89,800	80,600	81,900	-9,100	-10.00%	266,063	218억
2026-05-26	97,800	100,100	90,000	91,000	-5,400	-5.60%	312,124	284억
2026-05-22	85,900	99,600	85,700	96,400	13,300	+16.00%	451,858	436억
2026-05-21	84,300	85,600	80,100	83,100	0	0.00%	175,216	146억
2026-05-20	85,500	87,500	81,000	83,100	-7,800	-8.58%	188,167	156억
2026-05-19	94,300	98,000	87,200	90,900	6,700	+7.96%	395,546	360억
2026-05-18	80,100	85,000	77,300	84,200	-100	-0.12%	185,553	156억
2026-05-15	94,300	98,000	82,800	84,300	-12,000	-12.46%	382,065	322억
2026-05-14	80,400	104,600	80,400	96,300	15,200	+18.74%	926,904	893억
2026-05-13	83,900	87,800	75,900	81,100	1,800	+2.27%	523,225	424억
2026-05-12	79,300	85,400	66,000	79,300	0	0.00%	440,302	349억
2026-05-11	72,800	80,200	71,000	79,300	6,400	+8.78%	453,983	360억
2026-05-08	70,700	73,900	65,000	72,900	2,300	+3.26%	333,612	243억
2026-05-07	65,700	71,000	63,000	70,600	4,900	+7.46%	268,308	189억
2026-05-06	66,800	68,800	60,200	65,700	-1,100	-1.65%	363,624	239억
2026-05-04	69,100	70,300	66,000	66,800	-2,000	-2.91%	270,747	181억
2026-04-30	72,800	74,800	63,700	68,800	-3,800	-5.23%	472,962	325억
2026-04-29	72,700	76,500	70,300	72,600	100	+0.14%	275,414	200억
2026-04-28	69,000	78,000	69,000	72,500	3,700	+5.38%	533,580	387억
2026-04-27	70,500	73,000	66,500	68,800	-1,200	-1.71%	300,051	206억
2026-04-24	66,900	71,300	63,200	70,000	3,200	+4.79%	517,691	362억
2026-04-23	71,300	71,600	63,500	66,800	-4,500	-6.31%	679,453	454억
2026-04-22	62,700	76,000	61,500	71,300	12,800	+21.88%	2,193,860	1,564억
2026-04-21	56,200	61,100	54,200	58,500	2,200	+3.91%	750,915	439억
2026-04-20	54,200	57,900	52,500	56,300	3,300	+6.23%	810,298	456억
2026-04-17	52,500	54,000	50,000	53,000	1,200	+2.32%	319,127	169억
2026-04-16	52,000	53,900	50,700	51,800	-600	-1.15%	291,635	151억
2026-04-15	55,300	55,400	49,900	52,400	-4,200	-7.42%	859,223	450억
2026-04-14	58,000	59,400	55,200	56,600	-3,100	-5.19%	541,681	307억
2026-04-13	60,300	63,900	57,300	59,700	4,500	+8.15%	1,105,444	660억
2026-04-10	49,250	57,000	48,750	55,200	6,200	+12.65%	1,432,093	791억
2026-04-09	46,250	52,000	44,100	49,000	6,800	+16.11%	1,882,469	922억
2026-04-08	34,400	43,900	34,350	42,200	6,050	+16.74%	2,013,359	850억
2026-04-07	36,600	38,650	35,650	36,150	-1,850	-4.87%	719,382	260억
2026-04-06	36,950	41,650	35,000	38,000	2,000	+5.56%	2,420,356	920억
2026-04-03	38,500	38,950	35,200	36,000	1,850	+5.42%	910,352	328억
2026-04-02	35,450	38,950	32,750	34,150	-250	-0.73%	2,362,302	807억
2026-04-01	35,700	36,250	33,500	34,400	-5,800	-14.43%	1,070,095	368억
2026-03-31	33,500	40,200	32,400	40,200	9,250	+29.89%	3,808,534	1,531억
2026-03-30	32,550	32,550	30,300	30,950	2,100	+7.28%	336,386	104억
2026-03-27	28,500	28,950	27,550	28,850	—	—	66,310	19.13억

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