삼성SDI

006400KOSPI

541,000원+2,000 (+0.37%)전일 종가 2026-09-18

52주 위치

201,500723,00065%신고가 대비 -25.17%

시가총액: 43.6조43조 5,968억
PER: 886.89
PBR: 1.79
EPS(TTM): 610원
BPS: 301,528원
자사주비율: 4.13%
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 종가541,000원

시가총액43조 5,968억

52주 최고723,000원

52주 최저201,500원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+10.9%	+3.6%	+33.6%	+100.7%	+164.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	550,000	552,000	538,000	541,000	2,000	+0.37%	316,231	1,711억
2026-09-17	546,000	547,000	536,000	539,000	-5,000	-0.92%	189,730	1,023억
2026-09-16	540,000	559,000	532,000	544,000	-3,000	-0.55%	303,354	1,650억
2026-09-15	539,000	559,000	531,000	547,000	15,000	+2.82%	404,777	2,214억
2026-09-14	538,000	544,000	531,000	532,000	-13,000	-2.39%	332,982	1,771억
2026-09-11	546,000	560,500	541,000	545,000	-16,000	-2.85%	300,655	1,639억
2026-09-10	559,000	574,000	553,000	561,000	-13,000	-2.26%	503,271	2,823억
2026-09-09	529,000	574,000	525,000	574,000	44,000	+8.30%	636,357	3,653억
2026-09-08	552,000	555,000	530,000	530,000	-11,000	-2.03%	340,796	1,806억
2026-09-07	554,000	554,000	539,000	541,000	-7,000	-1.28%	362,006	1,958억
2026-09-04	549,000	557,000	539,000	548,000	9,000	+1.67%	259,044	1,420억
2026-09-03	548,000	564,000	525,000	539,000	1,000	+0.19%	437,603	2,359억
2026-09-02	553,000	569,000	536,000	538,000	-31,000	-5.45%	462,183	2,487억
2026-09-01	576,000	600,000	563,000	569,000	-8,000	-1.39%	579,230	3,296억
2026-08-31	568,000	592,000	557,000	577,000	6,000	+1.05%	826,685	4,770억
2026-08-28	559,000	578,000	557,000	571,000	2,000	+0.35%	443,235	2,531억
2026-08-27	526,000	571,000	522,000	569,000	53,000	+10.27%	940,535	5,352억
2026-08-26	515,000	519,000	501,000	516,000	-3,000	-0.58%	205,414	1,060억
2026-08-25	503,000	524,000	488,000	519,000	4,000	+0.78%	384,401	1,995억
2026-08-24	489,500	522,000	485,500	515,000	37,000	+7.74%	677,653	3,490억
2026-08-21	487,500	492,000	476,000	478,000	-21,500	-4.30%	286,477	1,369억
2026-08-20	493,000	515,000	490,000	499,500	12,500	+2.57%	390,207	1,949억
2026-08-19	467,500	501,000	466,000	487,000	-1,000	-0.20%	394,552	1,921억
2026-08-18	507,000	516,000	484,000	488,000	-28,000	-5.43%	487,629	2,380억
2026-08-14	491,500	518,000	485,500	516,000	29,000	+5.95%	463,047	2,389억
2026-08-13	486,500	493,500	479,000	487,000	1,500	+0.31%	321,399	1,565억
2026-08-12	468,000	496,500	459,500	485,500	26,000	+5.66%	479,152	2,326억
2026-08-11	475,500	481,000	457,500	459,500	-22,000	-4.57%	354,160	1,627억
2026-08-10	454,000	484,500	442,500	481,500	22,500	+4.90%	423,653	2,040억
2026-08-07	444,000	468,000	439,000	459,000	32,000	+7.49%	689,155	3,163억
2026-08-06	423,000	446,500	418,500	427,000	-2,000	-0.47%	346,534	1,480억
2026-08-05	429,500	435,000	419,000	429,000	9,500	+2.26%	301,925	1,295억
2026-08-04	399,500	419,500	391,500	419,500	30,000	+7.70%	401,740	1,685억
2026-08-03	392,500	397,000	377,500	389,500	-7,500	-1.89%	318,802	1,242억
2026-07-31	382,000	399,000	362,000	397,000	38,500	+10.74%	675,830	2,683억
2026-07-30	350,000	389,500	350,000	358,500	-5,500	-1.51%	766,793	2,749억
2026-07-29	391,500	397,500	341,500	364,000	-18,000	-4.71%	584,630	2,128억
2026-07-28	412,000	416,500	378,500	382,000	-49,000	-11.37%	469,337	1,793억
2026-07-27	440,500	440,500	421,000	431,000	3,000	+0.70%	211,006	909억
2026-07-24	454,000	454,500	426,000	428,000	-39,000	-8.35%	385,322	1,649억
2026-07-23	421,500	467,000	418,500	467,000	48,000	+11.46%	450,675	2,105억
2026-07-22	429,000	439,500	418,500	419,000	2,500	+0.60%	321,001	1,345억
2026-07-21	402,000	418,000	392,500	416,500	15,500	+3.87%	343,674	1,431억
2026-07-20	410,500	425,000	400,000	401,000	-33,500	-7.71%	371,550	1,490억
2026-07-16	454,000	461,500	425,000	434,500	-19,500	-4.30%	484,964	2,107억
2026-07-15	441,000	471,500	439,500	454,000	26,500	+6.20%	607,682	2,759억
2026-07-14	454,000	454,000	406,000	427,500	-12,500	-2.84%	713,492	3,050억
2026-07-13	443,000	481,500	432,000	440,000	6,000	+1.38%	849,490	3,738억
2026-07-10	406,000	442,500	406,000	434,000	32,500	+8.09%	481,772	2,091억
2026-07-09	414,000	420,500	390,000	401,500	-10,500	-2.55%	595,813	2,392억
2026-07-08	433,000	433,000	403,500	412,000	-33,000	-7.42%	549,542	2,264억
2026-07-07	451,500	457,000	431,500	445,000	-6,500	-1.44%	486,461	2,165억
2026-07-06	472,000	472,500	437,000	451,500	-16,000	-3.42%	412,053	1,860억
2026-07-03	471,000	471,000	429,000	467,500	-3,000	-0.64%	498,975	2,333억
2026-07-02	486,000	493,500	459,500	470,500	-20,500	-4.18%	451,674	2,125억
2026-07-01	501,000	504,000	478,000	491,000	4,000	+0.82%	431,232	2,117억
2026-06-30	504,000	511,000	485,000	487,000	-25,000	-4.88%	564,868	2,751억
2026-06-29	468,500	514,000	459,500	512,000	57,000	+12.53%	737,533	3,776억
2026-06-26	480,000	496,000	442,000	455,000	-26,000	-5.41%	580,098	2,639억
2026-06-25	501,000	512,000	479,000	481,000	-8,000	-1.64%	430,322	2,070억
2026-06-24	478,500	495,500	467,500	489,000	20,000	+4.26%	580,727	2,840억
2026-06-23	534,000	547,000	469,000	469,000	-64,000	-12.01%	712,421	3,341억
2026-06-22	564,000	570,000	530,000	533,000	-22,000	-3.96%	435,643	2,322억
2026-06-19	527,000	582,000	527,000	555,000	33,000	+6.32%	964,995	5,356억
2026-06-18	543,000	544,000	520,000	522,000	-28,000	-5.09%	391,100	2,042억
2026-06-17	556,000	556,000	536,000	550,000	1,000	+0.18%	257,980	1,419억
2026-06-16	564,000	565,000	546,000	549,000	-4,000	-0.72%	352,915	1,938억
2026-06-15	566,000	573,000	542,000	553,000	14,000	+2.60%	531,797	2,941억
2026-06-12	531,000	570,000	520,000	539,000	40,500	+8.12%	677,491	3,652억
2026-06-11	476,500	498,500	466,500	498,500	2,000	+0.40%	498,703	2,486억
2026-06-10	509,000	524,000	482,000	496,500	-18,500	-3.59%	68	3,376만
2026-06-09	516,000	527,000	488,000	515,000	12,000	+2.39%	590,666	3,042억
2026-06-08	504,000	525,000	499,500	503,000	-65,000	-11.44%	624,954	3,144억
2026-06-05	599,000	601,000	555,000	568,000	-39,000	-6.43%	542,951	3,084억
2026-06-04	604,000	624,000	586,000	607,000	5,000	+0.83%	466,801	2,833억
2026-06-02	641,000	670,000	595,000	602,000	-50,000	-7.67%	1,018,750	6,133억
2026-06-01	679,000	679,000	650,000	652,000	-36,000	-5.23%	854,997	5,575억
2026-05-29	680,000	707,000	657,000	688,000	12,000	+1.78%	2,040,080	1조 4,036억
2026-05-28	660,000	691,000	643,000	676,000	46,000	+7.30%	1,585,322	1조 717억
2026-05-27	636,000	674,000	629,000	630,000	-12,000	-1.87%	799,920	5,039억
2026-05-26	666,000	667,000	631,000	642,000	-5,000	-0.77%	481,983	3,094억
2026-05-22	640,000	657,000	627,000	647,000	31,000	+5.03%	652,607	4,222억
2026-05-21	592,000	616,000	578,000	616,000	46,000	+8.07%	516,899	3,184억
2026-05-20	580,000	584,000	548,000	570,000	-17,000	-2.90%	691,785	3,943억
2026-05-19	612,000	621,000	570,000	587,000	-26,000	-4.24%	511,340	3,002억
2026-05-18	592,000	616,000	565,000	613,000	-1,000	-0.16%	554,836	3,401억
2026-05-15	629,000	668,000	603,000	614,000	-22,000	-3.46%	1,100,294	6,756억
2026-05-14	663,000	665,000	623,000	636,000	2,000	+0.32%	712,838	4,534억
2026-05-13	612,000	645,000	600,000	634,000	5,000	+0.79%	788,819	5,001억
2026-05-12	676,000	680,000	616,000	629,000	-55,000	-8.04%	1,349,091	8,486억
2026-05-11	670,000	693,000	651,000	684,000	6,000	+0.88%	850,986	5,821억
2026-05-08	683,000	694,000	671,000	678,000	-16,000	-2.31%	460,537	3,122억
2026-05-07	698,000	698,000	677,000	694,000	-4,000	-0.57%	604,589	4,196억
2026-05-06	707,000	707,000	677,000	698,000	-7,000	-0.99%	813,564	5,679억
2026-05-04	715,000	717,000	694,000	705,000	10,000	+1.44%	663,957	4,681억
2026-04-30	721,000	723,000	692,000	695,000	-17,000	-2.39%	853,824	5,934억
2026-04-29	689,000	714,000	685,000	712,000	32,000	+4.71%	1,268,312	9,030억
2026-04-28	657,000	690,000	650,000	680,000	45,000	+7.09%	1,454,459	9,890억
2026-04-27	641,000	648,000	616,000	635,000	-6,000	-0.94%	701,082	4,452억
2026-04-24	648,000	663,000	631,000	641,000	11,000	+1.75%	786,062	5,039억
2026-04-23	657,000	669,000	613,000	630,000	-29,000	-4.40%	1,204,489	7,588억
2026-04-22	686,000	686,000	647,000	659,000	14,000	+2.17%	1,727,542	1조 1,385억
2026-04-21	570,000	648,000	557,000	645,000	107,000	+19.89%	2,533,682	1조 6,342억
2026-04-20	515,000	549,000	509,000	538,000	25,000	+4.87%	827,022	4,449억
2026-04-17	480,000	515,000	473,000	513,000	34,500	+7.21%	1,116,580	5,728억
2026-04-16	473,000	480,000	473,000	478,500	7,500	+1.59%	357,441	1,710억
2026-04-15	473,500	478,500	466,000	471,000	500	+0.11%	632,770	2,980억
2026-04-14	485,500	491,000	463,000	470,500	-7,000	-1.47%	798,652	3,758억
2026-04-13	476,500	493,000	472,000	477,500	-3,500	-0.73%	482,539	2,304억
2026-04-10	483,000	490,000	473,000	481,000	1,000	+0.21%	550,626	2,649억
2026-04-09	475,000	493,500	469,000	480,000	8,500	+1.80%	1,003,279	4,816억
2026-04-08	471,000	471,500	454,500	471,500	15,000	+3.29%	821,542	3,874억
2026-04-07	448,500	468,500	445,000	456,500	3,000	+0.66%	759,485	3,467억
2026-04-06	441,000	470,000	438,000	453,500	15,000	+3.42%	1,125,434	5,104억
2026-04-03	451,500	460,000	432,500	438,500	-4,500	-1.02%	692,098	3,035억
2026-04-02	434,500	460,000	430,000	443,000	11,000	+2.55%	1,822,137	8,072억
2026-04-01	425,000	434,000	413,000	432,000	24,000	+5.88%	779,644	3,368억
2026-03-31	419,500	429,500	404,000	408,000	-4,500	-1.09%	1,110,671	4,532억
2026-03-30	389,000	418,000	388,500	412,500	16,000	+4.04%	735,298	3,033억
2026-03-27	387,500	409,000	375,000	396,500	—	—	657,568	2,607억

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