샘표

007540KOSPI· 금융업

47,500원-1,400 (-2.86%)지연장중 · 갱신 대기yfinance (비공식)

52주 위치

39,75073,10023%신고가 대비 -35.02%

시가총액: 1,366억
PER: 10.34
PBR: 0.62
EPS(TTM): 4,594원
BPS: 76,559원
자사주비율: 29.92%
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 종가47,500원

시가총액1,366억

52주 최고73,100원

52주 최저39,750원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+6.3%	+12.8%	-16.1%	-2.9%	-6.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	48,900	49,400	47,000	47,500	-1,400	-2.86%	53,211	25.28억
2026-09-17	48,800	50,800	48,750	48,900	-400	-0.81%	35,329	17.28억
2026-09-16	50,700	51,200	49,300	49,300	-1,200	-2.38%	37,618	18.55억
2026-09-15	53,200	55,100	50,200	50,500	-2,700	-5.08%	83,097	41.96억
2026-09-14	57,000	59,100	52,300	53,200	-4,300	-7.48%	155,047	82.49억
2026-09-11	72,400	72,400	55,800	57,500	1,800	+3.23%	961,727	553억
2026-09-10	55,700	55,700	55,700	55,700	12,850	+29.99%	44,524	24.8억
2026-09-09	42,950	43,300	42,800	42,850	-100	-0.23%	939	4,024만
2026-09-08	43,300	43,300	42,900	42,950	-50	-0.12%	1,076	4,621만
2026-09-07	43,000	43,800	42,950	43,000	0	0.00%	1,643	7,065만
2026-09-04	42,900	43,250	42,500	43,000	100	+0.23%	2,062	8,867만
2026-09-03	43,350	43,350	42,850	42,900	-450	-1.04%	1,946	8,348만
2026-09-02	43,900	43,900	43,350	43,350	-850	-1.92%	1,794	7,777만
2026-09-01	43,950	44,200	43,750	44,200	300	+0.68%	1,598	7,063만
2026-08-31	43,950	44,150	43,150	43,900	-50	-0.11%	2,130	9,351만
2026-08-28	43,600	44,250	43,400	43,950	350	+0.80%	2,493	1.1억
2026-08-27	44,650	44,650	43,600	43,600	-800	-1.80%	2,936	1.28억
2026-08-26	44,600	45,450	44,200	44,400	-350	-0.78%	1,936	8,596만
2026-08-25	44,450	44,850	43,500	44,750	300	+0.67%	3,031	1.36억
2026-08-24	45,100	45,100	43,900	44,450	350	+0.79%	2,744	1.22억
2026-08-21	44,200	44,900	43,650	44,100	-100	-0.23%	1,649	7,272만
2026-08-20	44,050	44,650	43,900	44,200	-50	-0.11%	2,195	9,702만
2026-08-19	44,700	44,700	43,700	44,250	-450	-1.01%	3,118	1.38억
2026-08-18	45,450	45,550	44,300	44,700	-1,150	-2.51%	2,235	9,990만
2026-08-14	45,450	46,150	44,700	45,850	1,250	+2.80%	9,331	4.28억
2026-08-13	45,150	45,450	44,500	44,600	-550	-1.22%	2,773	1.24억
2026-08-12	46,050	46,650	45,100	45,150	-900	-1.95%	5,332	2.41억
2026-08-11	45,700	46,600	45,700	46,050	350	+0.77%	3,475	1.6억
2026-08-10	44,750	46,000	44,150	45,700	950	+2.12%	5,006	2.29억
2026-08-07	43,850	45,450	43,300	44,750	900	+2.05%	4,078	1.82억
2026-08-06	44,250	44,500	43,750	43,850	-350	-0.79%	1,978	8,674만
2026-08-05	44,050	44,800	43,650	44,200	150	+0.34%	3,675	1.62억
2026-08-04	45,050	45,050	42,500	44,050	750	+1.73%	5,091	2.24억
2026-08-03	43,400	43,850	43,100	43,300	-100	-0.23%	1,068	4,624만
2026-07-31	42,900	44,500	42,700	43,400	550	+1.28%	4,850	2.1억
2026-07-30	41,750	43,800	41,750	42,850	0	0.00%	6,408	2.75억
2026-07-29	42,700	44,200	41,800	42,850	-150	-0.35%	8,750	3.75억
2026-07-28	43,950	43,950	42,500	43,000	-950	-2.16%	5,149	2.21억
2026-07-27	43,700	44,300	43,350	43,950	700	+1.62%	2,111	9,278만
2026-07-24	43,000	43,900	42,500	43,250	250	+0.58%	4,080	1.76억
2026-07-23	42,300	43,150	42,200	43,000	950	+2.26%	2,895	1.24억
2026-07-22	42,500	42,900	41,950	42,050	50	+0.12%	4,113	1.73억
2026-07-21	43,700	43,700	41,750	42,000	-200	-0.47%	4,334	1.82억
2026-07-20	42,800	43,750	41,900	42,200	-650	-1.52%	6,939	2.93억
2026-07-16	43,950	46,500	42,850	42,850	-650	-1.49%	34,359	14.72억
2026-07-15	42,850	44,450	42,850	43,500	650	+1.52%	10,626	4.62억
2026-07-14	43,400	43,400	42,200	42,850	-500	-1.15%	4,920	2.11억
2026-07-13	43,850	44,750	42,800	43,350	-500	-1.14%	3,118	1.35억
2026-07-10	43,150	44,200	43,150	43,850	700	+1.62%	3,041	1.33억
2026-07-09	42,550	43,400	42,250	43,150	250	+0.58%	3,406	1.47억
2026-07-08	43,925	43,925	42,500	42,900	-800	-1.83%	6,196	2.66억
2026-07-07	44,300	44,700	43,200	43,700	-600	-1.35%	3,002	1.31억
2026-07-06	43,100	44,400	43,100	44,300	1,100	+2.55%	4,274	1.89억
2026-07-03	42,350	43,250	41,700	43,200	550	+1.29%	3,445	1.49억
2026-07-02	41,950	42,900	41,650	42,650	650	+1.55%	2,542	1.08억
2026-07-01	41,800	42,850	41,500	42,000	200	+0.48%	1,998	8,392만
2026-06-30	42,650	42,650	41,600	41,800	-650	-1.53%	2,445	1.02억
2026-06-29	39,750	42,550	39,750	42,450	2,600	+6.52%	5,378	2.28억
2026-06-26	40,650	41,450	39,800	39,850	-750	-1.85%	7,188	2.86억
2026-06-25	41,050	41,850	40,600	40,600	-750	-1.81%	4,127	1.68억
2026-06-24	40,500	41,800	40,400	41,350	600	+1.47%	8,810	3.64억
2026-06-23	40,800	41,450	40,550	40,750	-50	-0.12%	6,540	2.67억
2026-06-22	41,600	42,450	40,500	40,800	-650	-1.57%	6,998	2.86억
2026-06-19	41,900	41,900	40,750	41,450	-650	-1.54%	5,799	2.4억
2026-06-18	42,700	42,950	41,850	42,100	-900	-2.09%	3,064	1.29억
2026-06-17	43,100	43,350	42,700	43,000	-100	-0.23%	2,258	9,709만
2026-06-16	43,200	43,300	42,700	43,100	250	+0.58%	1,694	7,301만
2026-06-15	44,100	44,100	42,750	42,850	-500	-1.15%	5,712	2.45억
2026-06-12	42,850	44,150	42,650	43,350	800	+1.88%	9,700	4.2억
2026-06-11	41,900	42,550	41,450	42,550	600	+1.43%	10,163	4.32억
2026-06-10	41,750	43,100	40,900	41,950	-300	-0.71%	8,211	3.44억
2026-06-09	40,800	43,350	40,800	42,250	1,450	+3.55%	11,169	4.72억
2026-06-08	42,800	42,800	40,800	40,800	-2,300	-5.34%	6,108	2.49억
2026-06-05	43,000	43,850	42,350	43,100	0	0.00%	5,447	2.35억
2026-06-04	43,500	44,450	42,450	43,100	-400	-0.92%	5,247	2.26억
2026-06-02	44,150	44,150	42,600	43,500	-800	-1.81%	6,795	2.96억
2026-06-01	44,250	44,650	43,600	44,300	50	+0.11%	8,660	3.84억
2026-05-29	45,900	45,900	44,100	44,250	-1,300	-2.85%	2,973	1.32억
2026-05-28	45,000	45,550	44,150	45,550	450	+1.00%	4,985	2.27억
2026-05-27	46,300	46,400	45,000	45,100	-1,150	-2.49%	6,459	2.91억
2026-05-26	47,650	48,000	46,250	46,250	-1,300	-2.73%	6,908	3.19억
2026-05-22	47,000	47,850	46,900	47,550	550	+1.17%	3,437	1.63억
2026-05-21	46,400	47,650	46,400	47,000	700	+1.51%	5,694	2.68억
2026-05-20	47,800	47,800	46,300	46,300	-1,600	-3.34%	9,702	4.49억
2026-05-19	48,100	49,000	47,550	47,900	-200	-0.42%	6,754	3.24억
2026-05-18	48,500	48,800	47,400	48,100	-650	-1.33%	9,964	4.79억
2026-05-15	51,000	51,000	48,250	48,750	-1,450	-2.89%	12,654	6.17억
2026-05-14	48,400	50,200	48,400	50,200	1,850	+3.83%	6,984	3.51억
2026-05-13	48,800	49,000	48,200	48,350	-350	-0.72%	3,615	1.75억
2026-05-12	49,700	49,900	48,550	48,700	-1,300	-2.60%	17,307	8.43억
2026-05-11	50,900	51,500	49,900	50,000	-800	-1.57%	6,770	3.39억
2026-05-08	49,750	50,800	49,500	50,800	1,150	+2.32%	2,847	1.45억
2026-05-07	50,200	50,500	49,650	49,650	-650	-1.29%	6,340	3.15억
2026-05-06	51,100	51,100	50,000	50,300	-800	-1.57%	8,562	4.31억
2026-05-04	51,800	51,900	50,900	51,100	-700	-1.35%	10,064	5.14억
2026-04-30	52,700	52,700	51,700	51,800	-900	-1.71%	6,425	3.33억
2026-04-29	52,600	52,800	51,600	52,700	200	+0.38%	4,022	2.12억
2026-04-28	52,900	53,300	52,300	52,500	-600	-1.13%	5,295	2.78억
2026-04-27	53,300	53,600	52,900	53,100	300	+0.57%	4,042	2.15억
2026-04-24	52,700	53,500	52,400	52,800	200	+0.38%	5,053	2.67억
2026-04-23	52,900	53,300	52,100	52,600	-300	-0.57%	6,375	3.35억
2026-04-22	53,200	53,500	52,500	52,900	-300	-0.56%	3,485	1.84억
2026-04-21	54,700	54,700	53,100	53,200	-1,000	-1.85%	6,726	3.58억
2026-04-20	54,900	54,900	54,000	54,200	-700	-1.28%	4,628	2.51억
2026-04-17	55,300	55,300	54,400	54,900	100	+0.18%	2,960	1.63억
2026-04-16	54,100	55,200	54,100	54,800	300	+0.55%	4,829	2.65억
2026-04-15	53,900	54,900	53,900	54,500	800	+1.49%	4,597	2.51억
2026-04-14	53,400	54,400	53,400	53,700	300	+0.56%	3,493	1.88억
2026-04-13	53,700	54,000	52,500	53,400	-300	-0.56%	3,730	1.99억
2026-04-10	52,900	54,200	52,900	53,700	800	+1.51%	3,065	1.65억
2026-04-09	53,600	53,700	52,600	52,900	-500	-0.94%	4,831	2.56억
2026-04-08	52,900	53,600	52,200	53,400	600	+1.14%	5,769	3.08억
2026-04-07	52,600	53,200	52,100	52,800	200	+0.38%	3,396	1.79억
2026-04-06	53,100	53,100	51,800	52,600	100	+0.19%	4,137	2.18억
2026-04-03	54,200	54,200	52,000	52,500	300	+0.57%	7,761	4.07억
2026-04-02	54,900	55,900	51,900	52,200	-2,700	-4.92%	11,051	5.77억
2026-04-01	54,000	55,000	53,400	54,900	1,800	+3.39%	5,908	3.24억
2026-03-31	53,500	54,000	52,400	53,100	-400	-0.75%	7,366	3.91억
2026-03-30	54,300	54,300	52,600	53,500	-900	-1.65%	3,821	2.04억
2026-03-27	53,800	54,500	53,100	54,400	—	—	5,936	3.23억

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