삼성공조

006660KOSPI· 자동차 및 트레일러 제조업

13,160원+190 (+1.46%)지연장중 · 갱신 대기yfinance (비공식)

52주 위치

8,79020,00039%신고가 대비 -34.20%

시가총액: 1,069억
PER: 9.25
PBR: 0.36
EPS(TTM): 1,422원
BPS: 37,041원
배당수익률: 0.61%
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 종가13,160원

시가총액1,069억

52주 최고20,000원

52주 최저8,790원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-12.9%	+16.7%	+10.1%	-7.3%	-6.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	13,110	13,250	12,980	13,160	190	+1.46%	208,985	27.5억
2026-09-17	12,390	13,740	12,390	12,970	620	+5.02%	725,739	94.13억
2026-09-16	12,510	12,850	12,330	12,350	-200	-1.59%	178,593	22.06억
2026-09-15	12,090	13,800	12,010	12,550	410	+3.38%	1,216,418	153억
2026-09-14	12,310	12,460	12,020	12,140	-280	-2.25%	78,906	9.58억
2026-09-11	12,700	12,880	12,330	12,420	-560	-4.31%	122,827	15.26억
2026-09-10	13,190	13,330	12,800	12,980	-210	-1.59%	123,467	16.03억
2026-09-09	13,070	13,590	12,810	13,190	420	+3.29%	359,183	47.38억
2026-09-08	12,660	13,440	12,580	12,770	130	+1.03%	496,575	63.41억
2026-09-07	12,410	13,580	12,330	12,640	330	+2.68%	554,326	70.07억
2026-09-04	12,160	12,480	12,130	12,310	170	+1.40%	120,551	14.84억
2026-09-03	12,430	12,530	12,000	12,140	-180	-1.46%	152,002	18.45억
2026-09-02	12,490	12,740	12,160	12,320	-410	-3.22%	130,354	16.06억
2026-09-01	12,900	12,930	12,600	12,730	-170	-1.32%	102,873	13.1억
2026-08-31	12,880	13,060	12,640	12,900	-100	-0.77%	100,974	13.03억
2026-08-28	12,880	13,300	12,810	13,000	-50	-0.38%	167,356	21.76억
2026-08-27	13,450	13,640	13,000	13,050	-350	-2.61%	205,128	26.77억
2026-08-26	13,390	13,840	13,000	13,400	-140	-1.03%	317,744	42.58억
2026-08-25	13,090	13,820	12,590	13,540	190	+1.42%	587,694	79.57억
2026-08-24	13,680	14,130	13,120	13,350	-330	-2.41%	457,058	61.02억
2026-08-21	14,570	16,160	13,600	13,680	-1,030	-7.00%	2,537,196	347억
2026-08-20	14,670	15,710	14,540	14,710	10	+0.07%	2,380,725	350억
2026-08-19	15,620	16,720	14,130	14,700	-410	-2.71%	7,478,012	1,099억
2026-08-18	11,630	15,110	11,600	15,110	3,480	+29.92%	3,219,207	486억
2026-08-14	11,800	11,890	11,550	11,630	-100	-0.85%	193,863	22.55억
2026-08-13	11,170	12,280	11,110	11,730	600	+5.39%	705,009	82.7억
2026-08-12	11,220	11,300	11,080	11,130	-90	-0.80%	105,572	11.75억
2026-08-11	11,010	11,320	11,000	11,220	110	+0.99%	96,437	10.82억
2026-08-10	10,870	11,220	10,740	11,110	380	+3.54%	119,746	13.3억
2026-08-07	11,190	11,190	10,520	10,730	-250	-2.28%	95,884	10.29억
2026-08-06	11,380	11,430	10,920	10,980	-400	-3.51%	113,480	12.46억
2026-08-05	11,360	11,560	11,210	11,380	210	+1.88%	225,597	25.67억
2026-08-04	11,250	11,390	10,790	11,170	160	+1.45%	258,878	28.92억
2026-08-03	11,090	11,980	10,820	11,010	220	+2.04%	688,848	75.84억
2026-07-31	9,870	11,230	9,850	10,790	1,270	+13.34%	781,790	84.36억
2026-07-30	9,500	10,230	9,500	9,520	-380	-3.84%	282,629	26.91억
2026-07-29	11,080	11,570	9,500	9,900	-1,180	-10.65%	451,805	44.73억
2026-07-28	11,940	12,450	11,000	11,080	-1,130	-9.25%	366,054	40.56억
2026-07-27	12,700	13,300	12,210	12,210	-240	-1.93%	990,927	121억
2026-07-24	12,500	13,740	11,850	12,450	-150	-1.19%	2,465,006	307억
2026-07-23	13,310	13,420	12,350	12,600	-400	-3.08%	530,944	66.9억
2026-07-22	13,350	14,330	12,510	13,000	-100	-0.76%	1,474,437	192억
2026-07-21	12,540	14,700	12,490	13,100	540	+4.30%	2,916,098	382억
2026-07-20	13,580	15,150	12,160	12,560	-1,020	-7.51%	5,246,812	659억
2026-07-16	11,480	14,940	11,120	13,580	1,980	+17.07%	7,938,471	1,078억
2026-07-15	11,480	12,600	11,030	11,600	620	+5.65%	2,593,582	301억
2026-07-14	9,920	12,770	9,710	10,980	900	+8.93%	5,290,658	581억
2026-07-13	9,570	11,890	9,540	10,080	560	+5.88%	3,925,280	396억
2026-07-10	9,250	9,670	9,250	9,520	370	+4.04%	102,460	9.75억
2026-07-09	9,030	9,540	8,960	9,150	-10	-0.11%	140,877	12.89억
2026-07-08	9,500	9,710	9,000	9,160	-490	-5.08%	172,024	15.76억
2026-07-07	10,360	10,830	9,650	9,650	-1,090	-10.15%	411,394	39.7억
2026-07-06	9,520	11,840	9,360	10,740	1,320	+14.01%	3,157,713	339억
2026-07-03	9,260	9,460	8,920	9,420	160	+1.73%	49,558	4.67억
2026-07-02	9,640	9,640	9,100	9,260	-400	-4.14%	51,134	4.74억
2026-07-01	9,800	9,940	9,470	9,660	40	+0.42%	68,559	6.62억
2026-06-30	9,820	9,830	9,460	9,620	-110	-1.13%	44,272	4.26억
2026-06-29	8,820	9,770	8,820	9,730	940	+10.69%	111,332	10.83억
2026-06-26	9,370	9,370	8,790	8,790	-580	-6.19%	120,576	10.6억
2026-06-25	9,860	10,120	9,320	9,370	-470	-4.78%	171,542	16.07억
2026-06-24	9,900	10,100	9,670	9,840	-60	-0.61%	117,251	11.54억
2026-06-23	10,550	10,730	9,900	9,900	-740	-6.95%	176,753	17.5억
2026-06-22	10,730	10,980	10,420	10,640	-220	-2.03%	142,990	15.21억
2026-06-19	11,300	11,380	10,590	10,860	-420	-3.72%	188,051	20.42억
2026-06-18	11,720	11,810	11,280	11,280	-440	-3.75%	148,395	16.74억
2026-06-17	12,120	12,120	11,700	11,720	-200	-1.68%	111,743	13.1억
2026-06-16	12,340	12,400	11,870	11,920	-240	-1.97%	207,527	24.74억
2026-06-15	12,320	12,530	12,120	12,160	310	+2.62%	199,998	24.32억
2026-06-12	11,590	12,200	11,590	11,850	620	+5.52%	281,909	33.41억
2026-06-11	11,160	11,420	10,820	11,230	-170	-1.49%	202,079	22.69억
2026-06-10	12,000	12,270	11,120	11,400	-870	-7.09%	821	936만
2026-06-09	12,080	13,620	12,080	12,270	340	+2.85%	1,046,035	128억
2026-06-08	11,560	12,480	11,560	11,930	-1,200	-9.14%	325,042	38.78억
2026-06-05	13,550	13,630	12,800	13,130	-890	-6.35%	370,575	48.66억
2026-06-04	14,640	15,600	13,900	14,020	-1,240	-8.13%	614,156	86.1억
2026-06-02	17,290	17,290	14,820	15,260	-2,520	-14.17%	1,129,434	172억
2026-06-01	16,330	19,790	15,350	17,780	1,460	+8.95%	9,615,995	1,710억
2026-05-29	16,990	19,000	15,650	16,320	-850	-4.95%	2,661,324	434억
2026-05-28	16,380	20,000	15,540	17,170	1,650	+10.63%	14,486,465	2,487억
2026-05-27	12,700	15,520	12,680	15,520	3,580	+29.98%	1,409,685	219억
2026-05-26	12,110	12,400	11,900	11,940	-110	-0.91%	57,574	6.87억
2026-05-22	11,700	12,120	11,640	12,050	420	+3.61%	51,822	6.24억
2026-05-21	11,590	11,900	11,530	11,630	350	+3.10%	54,757	6.37억
2026-05-20	11,700	11,900	11,190	11,280	-420	-3.59%	91,670	10.34억
2026-05-19	11,820	12,270	11,660	11,700	-400	-3.31%	71,500	8.37억
2026-05-18	12,330	12,340	11,670	12,100	-260	-2.10%	106,984	12.95억
2026-05-15	12,850	13,310	12,250	12,360	-490	-3.81%	125,261	15.48억
2026-05-14	13,300	13,310	12,760	12,850	-310	-2.36%	95,406	12.26억
2026-05-13	12,970	13,330	12,530	13,160	190	+1.46%	123,039	16.19억
2026-05-12	13,800	14,240	12,810	12,970	-530	-3.93%	357,380	46.35억
2026-05-11	14,050	14,710	13,400	13,500	-40	-0.30%	686,078	92.62억
2026-05-08	13,650	14,190	13,530	13,540	-90	-0.66%	260,953	35.33억
2026-05-07	14,660	14,660	13,630	13,630	-1,050	-7.15%	441,432	60.17억
2026-05-06	13,420	16,190	13,340	14,680	1,550	+11.81%	3,802,941	558억
2026-05-04	13,090	13,350	13,090	13,130	40	+0.31%	88,389	11.61억
2026-04-30	13,410	13,590	13,080	13,090	-280	-2.09%	179,638	23.51억
2026-04-29	12,720	14,360	12,600	13,370	660	+5.19%	1,292,903	173억
2026-04-28	12,750	12,940	12,660	12,710	20	+0.16%	64,884	8.25억
2026-04-27	12,670	12,840	12,670	12,690	30	+0.24%	40,564	5.15억
2026-04-24	12,540	12,700	12,500	12,660	120	+0.96%	21,514	2.72억
2026-04-23	12,830	12,890	12,160	12,540	-190	-1.49%	37,822	4.74억
2026-04-22	12,690	12,850	12,500	12,730	60	+0.47%	71,649	9.12억
2026-04-21	12,650	12,810	12,650	12,670	20	+0.16%	34,492	4.37억
2026-04-20	12,730	12,850	12,630	12,650	-90	-0.71%	44,316	5.61억
2026-04-17	12,840	12,840	12,560	12,740	60	+0.47%	40,505	5.16억
2026-04-16	12,540	12,810	12,540	12,680	150	+1.20%	55,974	7.1억
2026-04-15	12,690	12,700	12,420	12,530	80	+0.64%	42,240	5.29억
2026-04-14	12,210	13,000	12,120	12,450	430	+3.58%	73,845	9.19억
2026-04-13	11,830	12,100	11,560	12,020	190	+1.61%	25,435	3.06억
2026-04-10	11,650	11,880	11,650	11,830	250	+2.16%	20,985	2.48억
2026-04-09	11,800	11,800	11,480	11,580	-170	-1.45%	14,034	1.63억
2026-04-08	11,450	11,750	11,450	11,750	440	+3.89%	21,346	2.51억
2026-04-07	11,330	11,600	11,250	11,310	-10	-0.09%	20,541	2.32억
2026-04-06	11,400	11,500	11,230	11,320	-40	-0.35%	11,683	1.32억
2026-04-03	11,490	11,490	11,300	11,360	60	+0.53%	15,437	1.75억
2026-04-02	11,730	11,730	11,100	11,300	-340	-2.92%	25,007	2.83억
2026-04-01	11,220	11,680	11,220	11,640	610	+5.53%	26,575	3.09억
2026-03-31	11,240	11,490	10,970	11,030	-210	-1.87%	25,129	2.77억
2026-03-30	11,060	11,310	10,970	11,240	-280	-2.43%	18,116	2.04억
2026-03-27	11,230	11,570	11,190	11,520	—	—	17,379	2억

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