삼성전기
009150KOSPI1,388,000원+58,000 (+4.36%)전일 종가 2026-09-18
52주 위치
188,6002,417,00054%신고가 대비 -42.57%
- 시가총액
- 107.7조107조 7,097억
- PER
- 104.09
- PBR
- 10.53
- EPS(TTM)
- 13,335원
- BPS
- 131,836원
- 배당수익률
- 0.17%
- 자사주비율
- 2.65%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -3.6% | -36.9% | +199.1% | +444.3% | +611.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,394,000 | 1,409,000 | 1,388,000 | 1,388,000 | 58,000 | +4.36% | 877,450 | 1조 2,179억 |
| 2026-09-17 | 1,388,000 | 1,410,000 | 1,330,000 | 1,330,000 | -51,000 | -3.69% | 429,168 | 5,708억 |
| 2026-09-16 | 1,310,000 | 1,383,000 | 1,305,000 | 1,381,000 | 64,000 | +4.86% | 431,285 | 5,956억 |
| 2026-09-15 | 1,311,000 | 1,354,000 | 1,307,000 | 1,317,000 | -20,000 | -1.50% | 313,138 | 4,124억 |
| 2026-09-14 | 1,355,000 | 1,360,000 | 1,318,000 | 1,337,000 | -63,000 | -4.50% | 477,611 | 6,386억 |
| 2026-09-11 | 1,360,000 | 1,427,000 | 1,356,000 | 1,400,000 | 0 | 0.00% | 619,225 | 8,669억 |
| 2026-09-10 | 1,390,000 | 1,403,000 | 1,348,000 | 1,400,000 | -4,000 | -0.28% | 551,943 | 7,727억 |
| 2026-09-09 | 1,395,000 | 1,428,000 | 1,389,000 | 1,404,000 | 34,000 | +2.48% | 426,173 | 5,983억 |
| 2026-09-08 | 1,456,000 | 1,464,000 | 1,369,000 | 1,370,000 | -84,000 | -5.78% | 681,519 | 9,337억 |
| 2026-09-07 | 1,450,000 | 1,464,000 | 1,410,000 | 1,454,000 | 53,000 | +3.78% | 548,317 | 7,973억 |
| 2026-09-04 | 1,367,000 | 1,418,000 | 1,351,000 | 1,401,000 | 53,000 | +3.93% | 622,762 | 8,725억 |
| 2026-09-03 | 1,432,000 | 1,449,000 | 1,312,000 | 1,348,000 | -52,000 | -3.71% | 615,807 | 8,301억 |
| 2026-09-02 | 1,381,000 | 1,438,000 | 1,369,000 | 1,400,000 | -30,000 | -2.10% | 474,646 | 6,645억 |
| 2026-09-01 | 1,440,000 | 1,475,000 | 1,408,000 | 1,430,000 | -28,000 | -1.92% | 595,818 | 8,520억 |
| 2026-08-31 | 1,370,000 | 1,461,000 | 1,331,000 | 1,458,000 | 37,000 | +2.60% | 890,759 | 1조 2,987억 |
| 2026-08-28 | 1,398,000 | 1,460,000 | 1,393,000 | 1,421,000 | 36,000 | +2.60% | 800,641 | 1조 1,377억 |
| 2026-08-27 | 1,391,000 | 1,398,000 | 1,336,000 | 1,385,000 | 55,000 | +4.14% | 696,537 | 9,647억 |
| 2026-08-26 | 1,342,000 | 1,357,000 | 1,303,000 | 1,330,000 | -32,000 | -2.35% | 489,014 | 6,504억 |
| 2026-08-25 | 1,272,000 | 1,362,000 | 1,222,000 | 1,362,000 | 44,000 | +3.34% | 574,386 | 7,823억 |
| 2026-08-24 | 1,316,000 | 1,343,000 | 1,292,000 | 1,318,000 | 2,000 | +0.15% | 501,168 | 6,605억 |
| 2026-08-21 | 1,345,000 | 1,348,000 | 1,306,000 | 1,316,000 | -80,000 | -5.73% | 702,691 | 9,247억 |
| 2026-08-20 | 1,401,000 | 1,421,000 | 1,335,000 | 1,396,000 | 9,000 | +0.65% | 766,198 | 1조 696억 |
| 2026-08-19 | 1,357,000 | 1,431,000 | 1,350,000 | 1,387,000 | -53,000 | -3.68% | 739,938 | 1조 263억 |
| 2026-08-18 | 1,574,000 | 1,595,000 | 1,422,000 | 1,440,000 | -118,000 | -7.57% | 1,080,935 | 1조 5,565억 |
| 2026-08-14 | 1,593,000 | 1,600,000 | 1,511,000 | 1,558,000 | 55,000 | +3.66% | 968,103 | 1조 5,083억 |
| 2026-08-13 | 1,432,000 | 1,548,000 | 1,412,000 | 1,503,000 | 168,000 | +12.58% | 1,157,518 | 1조 7,397억 |
| 2026-08-12 | 1,288,000 | 1,350,000 | 1,275,000 | 1,335,000 | 73,000 | +5.78% | 701,750 | 9,368억 |
| 2026-08-11 | 1,238,000 | 1,297,000 | 1,191,000 | 1,262,000 | -12,000 | -0.94% | 724,733 | 9,146억 |
| 2026-08-10 | 1,315,000 | 1,357,000 | 1,250,000 | 1,274,000 | -4,000 | -0.31% | 612,678 | 7,806억 |
| 2026-08-07 | 1,259,000 | 1,304,000 | 1,233,000 | 1,278,000 | 49,000 | +3.99% | 894,867 | 1조 1,436억 |
| 2026-08-06 | 1,313,000 | 1,320,000 | 1,202,000 | 1,229,000 | -127,000 | -9.37% | 971,901 | 1조 1,945억 |
| 2026-08-05 | 1,351,000 | 1,370,000 | 1,290,000 | 1,356,000 | 171,000 | +14.43% | 1,023,094 | 1조 3,873억 |
| 2026-08-04 | 1,278,000 | 1,279,000 | 1,112,000 | 1,185,000 | 4,000 | +0.34% | 982,295 | 1조 1,640억 |
| 2026-08-03 | 1,221,000 | 1,260,000 | 1,155,000 | 1,181,000 | 39,000 | +3.42% | 1,107,138 | 1조 3,075억 |
| 2026-07-31 | 1,128,000 | 1,142,000 | 1,024,000 | 1,142,000 | 263,000 | +29.92% | 613,210 | 7,003억 |
| 2026-07-30 | 1,005,000 | 1,075,000 | 865,000 | 879,000 | -150,000 | -14.58% | 1,400,040 | 1조 2,306억 |
| 2026-07-29 | 1,146,000 | 1,167,000 | 926,000 | 1,029,000 | -85,000 | -7.63% | 1,436,271 | 1조 4,779억 |
| 2026-07-28 | 1,211,000 | 1,226,000 | 1,085,000 | 1,114,000 | -211,000 | -15.92% | 1,198,287 | 1조 3,349억 |
| 2026-07-27 | 1,399,000 | 1,399,000 | 1,272,000 | 1,325,000 | -1,000 | -0.08% | 611,650 | 8,104억 |
| 2026-07-24 | 1,450,000 | 1,450,000 | 1,318,000 | 1,326,000 | -122,000 | -8.43% | 565,681 | 7,501억 |
| 2026-07-23 | 1,412,000 | 1,475,000 | 1,380,000 | 1,448,000 | 103,000 | +7.66% | 663,151 | 9,602억 |
| 2026-07-22 | 1,420,000 | 1,479,000 | 1,340,000 | 1,345,000 | 35,000 | +2.67% | 808,253 | 1조 871억 |
| 2026-07-21 | 1,286,000 | 1,328,000 | 1,236,000 | 1,310,000 | 35,000 | +2.75% | 649,462 | 8,508억 |
| 2026-07-20 | 1,206,000 | 1,362,000 | 1,203,000 | 1,275,000 | -2,000 | -0.16% | 965,749 | 1조 2,313억 |
| 2026-07-16 | 1,316,000 | 1,326,000 | 1,257,000 | 1,277,000 | -136,000 | -9.62% | 635,308 | 8,113억 |
| 2026-07-15 | 1,353,000 | 1,446,000 | 1,342,000 | 1,413,000 | 153,000 | +12.14% | 942,313 | 1조 3,315억 |
| 2026-07-14 | 1,270,000 | 1,330,000 | 1,163,000 | 1,260,000 | -29,000 | -2.25% | 1,471,004 | 1조 8,535억 |
| 2026-07-13 | 1,564,000 | 1,564,000 | 1,261,000 | 1,289,000 | -295,000 | -18.62% | 1,321,694 | 1조 7,037억 |
| 2026-07-10 | 1,599,000 | 1,638,000 | 1,531,000 | 1,584,000 | 91,000 | +6.10% | 875,317 | 1조 3,865억 |
| 2026-07-09 | 1,552,000 | 1,586,000 | 1,418,000 | 1,493,000 | 14,000 | +0.95% | 981,955 | 1조 4,661억 |
| 2026-07-08 | 1,544,000 | 1,673,000 | 1,462,000 | 1,479,000 | -169,000 | -10.25% | 1,209,425 | 1조 7,887억 |
| 2026-07-07 | 1,791,000 | 1,852,000 | 1,602,000 | 1,648,000 | -180,000 | -9.85% | 1,107,652 | 1조 8,254억 |
| 2026-07-06 | 1,989,000 | 1,997,000 | 1,778,000 | 1,828,000 | -161,000 | -8.09% | 820,561 | 1조 5,000억 |
| 2026-07-03 | 1,896,000 | 1,989,000 | 1,734,000 | 1,989,000 | 63,000 | +3.27% | 1,180,205 | 2조 3,474억 |
| 2026-07-02 | 2,081,000 | 2,086,000 | 1,904,000 | 1,926,000 | -279,000 | -12.65% | 917,276 | 1조 7,667억 |
| 2026-07-01 | 2,250,000 | 2,292,000 | 2,129,000 | 2,205,000 | 21,000 | +0.96% | 989,538 | 2조 1,819억 |
| 2026-06-30 | 2,075,000 | 2,237,000 | 2,056,000 | 2,184,000 | 146,000 | +7.16% | 1,322,616 | 2조 8,886억 |
| 2026-06-29 | 2,059,000 | 2,129,000 | 1,984,000 | 2,038,000 | 45,000 | +2.26% | 794,289 | 1조 6,188억 |
| 2026-06-26 | 2,000,000 | 2,149,000 | 1,910,000 | 1,993,000 | -4,000 | -0.20% | 1,305,633 | 2조 6,021억 |
| 2026-06-25 | 2,075,000 | 2,092,000 | 1,965,000 | 1,997,000 | 33,000 | +1.68% | 835,786 | 1조 6,691억 |
| 2026-06-24 | 1,980,000 | 2,090,000 | 1,901,000 | 1,964,000 | -26,000 | -1.31% | 1,093,489 | 2조 1,476억 |
| 2026-06-23 | 2,219,000 | 2,219,000 | 1,974,000 | 1,990,000 | -238,000 | -10.68% | 1,212,394 | 2조 4,127억 |
| 2026-06-22 | 2,215,000 | 2,320,000 | 2,185,000 | 2,228,000 | -42,000 | -1.85% | 864,651 | 1조 9,264억 |
| 2026-06-19 | 2,280,000 | 2,417,000 | 2,169,000 | 2,270,000 | 70,000 | +3.18% | 1,728,303 | 3조 9,232억 |
| 2026-06-18 | 2,013,000 | 2,277,000 | 2,007,000 | 2,200,000 | 168,000 | +8.27% | 1,621,006 | 3조 5,662억 |
| 2026-06-17 | 1,987,000 | 2,065,000 | 1,972,000 | 2,032,000 | -16,000 | -0.78% | 590,565 | 1조 2,000억 |
| 2026-06-16 | 2,042,000 | 2,071,000 | 1,970,000 | 2,048,000 | 49,000 | +2.45% | 1,084,769 | 2조 2,216억 |
| 2026-06-15 | 1,840,000 | 1,999,000 | 1,835,000 | 1,999,000 | 285,000 | +16.63% | 1,497,461 | 2조 9,934억 |
| 2026-06-12 | 1,965,000 | 1,991,000 | 1,694,000 | 1,714,000 | -91,000 | -5.04% | 1,940,690 | 3조 3,263억 |
| 2026-06-11 | 1,725,000 | 1,844,000 | 1,691,000 | 1,805,000 | 0 | 0.00% | 1,142,539 | 2조 623억 |
| 2026-06-10 | 1,914,000 | 1,945,000 | 1,746,000 | 1,805,000 | -165,000 | -8.38% | 229 | 4.13억 |
| 2026-06-09 | 1,762,000 | 1,972,000 | 1,719,000 | 1,970,000 | 306,000 | +18.39% | 1,650,596 | 3조 2,517억 |
| 2026-06-08 | 1,556,000 | 1,742,000 | 1,552,000 | 1,664,000 | -93,000 | -5.29% | 1,261,953 | 2조 999억 |
| 2026-06-05 | 1,621,000 | 1,845,000 | 1,615,000 | 1,757,000 | 41,000 | +2.39% | 1,612,482 | 2조 8,331억 |
| 2026-06-04 | 1,790,000 | 1,844,000 | 1,707,000 | 1,716,000 | -97,000 | -5.35% | 1,435,204 | 2조 4,628억 |
| 2026-06-02 | 1,839,000 | 1,886,000 | 1,659,000 | 1,813,000 | -192,000 | -9.58% | 1,954,960 | 3조 5,443억 |
| 2026-06-01 | 2,021,000 | 2,086,000 | 1,989,000 | 2,005,000 | -122,000 | -5.74% | 1,639,739 | 3조 2,877억 |
| 2026-05-29 | 1,945,000 | 2,192,000 | 1,912,000 | 2,127,000 | 278,000 | +15.04% | 2,960,769 | 6조 2,976억 |
| 2026-05-28 | 1,589,000 | 1,880,000 | 1,554,000 | 1,849,000 | 219,000 | +13.44% | 2,497,729 | 4조 6,183억 |
| 2026-05-27 | 1,722,000 | 1,734,000 | 1,580,000 | 1,630,000 | 58,000 | +3.69% | 1,862,646 | 3조 361억 |
| 2026-05-26 | 1,466,000 | 1,610,000 | 1,447,000 | 1,572,000 | 232,000 | +17.31% | 1,728,808 | 2조 7,177억 |
| 2026-05-22 | 1,240,000 | 1,363,000 | 1,204,000 | 1,340,000 | 136,000 | +11.30% | 1,366,361 | 1조 8,309억 |
| 2026-05-21 | 1,135,000 | 1,219,000 | 1,120,000 | 1,204,000 | 143,000 | +13.48% | 1,364,487 | 1조 6,428억 |
| 2026-05-20 | 968,000 | 1,106,000 | 924,000 | 1,061,000 | 74,000 | +7.50% | 1,908,859 | 2조 253억 |
| 2026-05-19 | 1,031,000 | 1,040,000 | 957,000 | 987,000 | -44,000 | -4.27% | 882,288 | 8,708억 |
| 2026-05-18 | 990,000 | 1,084,000 | 926,000 | 1,031,000 | 21,000 | +2.08% | 1,141,621 | 1조 1,770억 |
| 2026-05-15 | 1,061,000 | 1,133,000 | 980,000 | 1,010,000 | -14,000 | -1.37% | 1,329,154 | 1조 3,424억 |
| 2026-05-14 | 1,024,000 | 1,060,000 | 1,000,000 | 1,024,000 | -5,000 | -0.49% | 672,079 | 6,882억 |
| 2026-05-13 | 923,000 | 1,060,000 | 921,000 | 1,029,000 | 71,000 | +7.41% | 1,134,999 | 1조 1,679억 |
| 2026-05-12 | 912,000 | 995,000 | 899,000 | 958,000 | 58,000 | +6.44% | 2,172,764 | 2조 815억 |
| 2026-05-11 | 896,000 | 908,000 | 858,000 | 900,000 | -14,000 | -1.53% | 949,645 | 8,547억 |
| 2026-05-08 | 906,000 | 920,000 | 893,000 | 914,000 | -3,000 | -0.33% | 523,357 | 4,783억 |
| 2026-05-07 | 926,000 | 934,000 | 880,000 | 917,000 | 5,000 | +0.55% | 689,914 | 6,327억 |
| 2026-05-06 | 971,000 | 971,000 | 898,500 | 912,000 | -6,000 | -0.65% | 1,216,412 | 1조 1,094억 |
| 2026-05-04 | 859,000 | 925,000 | 855,000 | 918,000 | 86,000 | +10.34% | 866,674 | 7,956억 |
| 2026-04-30 | 829,000 | 877,000 | 818,000 | 832,000 | 5,000 | +0.60% | 906,217 | 7,540억 |
| 2026-04-29 | 818,000 | 834,000 | 808,000 | 827,000 | -12,000 | -1.43% | 538,558 | 4,454억 |
| 2026-04-28 | 811,000 | 845,000 | 802,000 | 839,000 | 45,000 | +5.67% | 672,656 | 5,644억 |
| 2026-04-27 | 792,000 | 796,000 | 771,000 | 794,000 | 6,000 | +0.76% | 528,597 | 4,197억 |
| 2026-04-24 | 782,000 | 789,000 | 767,000 | 788,000 | 14,000 | +1.81% | 548,023 | 4,318억 |
| 2026-04-23 | 796,000 | 796,000 | 753,000 | 774,000 | -38,000 | -4.68% | 1,114,182 | 8,624억 |
| 2026-04-22 | 798,000 | 816,000 | 776,000 | 812,000 | 40,000 | +5.18% | 971,103 | 7,885억 |
| 2026-04-21 | 687,000 | 779,000 | 686,000 | 772,000 | 92,000 | +13.53% | 1,092,504 | 8,434억 |
| 2026-04-20 | 691,000 | 698,000 | 669,000 | 680,000 | 1,000 | +0.15% | 605,335 | 4,116억 |
| 2026-04-17 | 642,000 | 693,000 | 642,000 | 679,000 | 40,000 | +6.26% | 817,980 | 5,554억 |
| 2026-04-16 | 622,000 | 643,000 | 619,000 | 639,000 | 25,000 | +4.07% | 556,668 | 3,557억 |
| 2026-04-15 | 613,000 | 634,000 | 607,000 | 614,000 | 30,000 | +5.14% | 710,091 | 4,360억 |
| 2026-04-14 | 596,000 | 603,000 | 577,000 | 584,000 | 16,000 | +2.82% | 525,813 | 3,071억 |
| 2026-04-13 | 555,000 | 579,000 | 554,000 | 568,000 | 3,000 | +0.53% | 515,832 | 2,930억 |
| 2026-04-10 | 530,000 | 583,000 | 530,000 | 565,000 | 49,000 | +9.50% | 1,086,670 | 6,140억 |
| 2026-04-09 | 512,000 | 525,000 | 505,000 | 516,000 | 2,000 | +0.39% | 487,268 | 2,514억 |
| 2026-04-08 | 490,000 | 523,000 | 488,500 | 514,000 | 57,000 | +12.47% | 942,226 | 4,843억 |
| 2026-04-07 | 475,000 | 476,500 | 450,000 | 457,000 | -5,000 | -1.08% | 505,864 | 2,312억 |
| 2026-04-06 | 455,500 | 465,500 | 451,000 | 462,000 | 6,000 | +1.32% | 366,060 | 1,691억 |
| 2026-04-03 | 440,000 | 462,500 | 432,500 | 456,000 | 39,000 | +9.35% | 831,535 | 3,792억 |
| 2026-04-02 | 444,000 | 450,500 | 410,000 | 417,000 | -27,000 | -6.08% | 707,703 | 2,951억 |
| 2026-04-01 | 435,000 | 451,000 | 430,000 | 444,000 | 36,500 | +8.96% | 581,173 | 2,580억 |
| 2026-03-31 | 412,500 | 426,000 | 396,500 | 407,500 | -21,500 | -5.01% | 774,995 | 3,158억 |
| 2026-03-30 | 406,000 | 436,500 | 401,000 | 429,000 | -28,000 | -6.13% | 541,825 | 2,324억 |
| 2026-03-27 | 436,500 | 438,500 | 418,000 | 457,000 | — | — | 700,060 | 3,199억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)