삼정펄프

009770KOSPI· 펄프, 종이 및 종이제품 제조업

27,600원-300 (-1.08%)애프터애프터마켓yfinance (비공식)

52주 위치

24,75036,45024%신고가 대비 -24.28%

시가총액: 690억
PER: 2.20
PBR: 0.24
EPS(TTM): 12,556원
BPS: 114,819원
배당수익률: 3.62%
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 종가27,600원

시가총액690억

52주 최고36,450원

52주 최저24,750원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-4.2%	+5.3%	-13.9%	-11.3%	-0.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-22	28,450	28,450	27,600	27,600	-300	-1.08%	847	2,338만
2026-09-21	28,000	28,000	27,350	27,900	300	+1.09%	750	2,093만
2026-09-18	27,950	28,000	27,400	27,600	-200	-0.72%	997	2,752만
2026-09-17	28,050	28,150	27,600	27,800	-400	-1.42%	1,278	3,553만
2026-09-16	28,250	28,600	27,550	28,200	-50	-0.18%	3,015	8,502만
2026-09-15	27,950	28,250	27,500	28,250	300	+1.07%	712	2,011만
2026-09-14	28,100	28,100	27,550	27,950	50	+0.18%	83	232만
2026-09-11	27,950	27,950	27,500	27,900	0	0.00%	502	1,401만
2026-09-10	27,950	27,950	27,750	27,900	-50	-0.18%	105	293만
2026-09-09	28,350	28,800	27,400	27,950	-400	-1.41%	1,684	4,707만
2026-09-08	28,000	28,350	27,850	28,350	350	+1.25%	587	1,664만
2026-09-07	28,300	28,900	27,850	28,000	-300	-1.06%	1,190	3,332만
2026-09-04	27,950	28,350	27,750	28,300	350	+1.25%	1,124	3,181만
2026-09-03	27,950	27,950	27,700	27,950	50	+0.18%	61	170만
2026-09-02	27,850	27,900	27,600	27,900	150	+0.54%	357	996만
2026-09-01	27,750	27,950	27,450	27,750	0	0.00%	874	2,425만
2026-08-31	28,200	28,250	27,450	27,750	-500	-1.77%	2,638	7,320만
2026-08-28	28,000	28,250	27,550	28,250	500	+1.80%	927	2,619만
2026-08-27	28,600	28,600	27,750	27,750	-800	-2.80%	2,173	6,030만
2026-08-26	28,550	28,750	28,100	28,550	0	0.00%	1,883	5,376만
2026-08-25	28,700	28,700	27,625	28,550	300	+1.06%	5,303	1.51억
2026-08-24	28,800	28,800	27,950	28,250	-550	-1.91%	877	2,478만
2026-08-21	28,900	28,900	28,050	28,800	-50	-0.17%	1,082	3,116만
2026-08-20	28,300	30,000	27,900	28,850	1,000	+3.59%	3,916	1.13억
2026-08-19	28,050	28,050	27,050	27,850	0	0.00%	1,002	2,791만
2026-08-18	28,500	28,950	27,400	27,850	-650	-2.28%	1,392	3,877만
2026-08-14	28,350	28,500	27,800	28,500	150	+0.53%	5,960	1.7억
2026-08-13	27,750	28,350	27,200	28,350	600	+2.16%	7,107	2.01억
2026-08-12	27,500	27,800	26,900	27,750	350	+1.28%	5,388	1.5억
2026-08-11	27,550	27,750	27,100	27,400	-200	-0.72%	1,828	5,009만
2026-08-10	27,150	27,800	26,850	27,600	450	+1.66%	2,275	6,279만
2026-08-07	26,250	27,250	26,250	27,150	300	+1.12%	2,055	5,579만
2026-08-06	26,950	27,450	26,750	26,850	-550	-2.01%	2,286	6,138만
2026-08-05	27,050	27,400	26,550	27,400	350	+1.29%	3,820	1.05억
2026-08-04	27,150	27,300	26,850	27,050	50	+0.19%	1,575	4,260만
2026-08-03	27,450	27,450	26,600	27,000	-500	-1.82%	753	2,033만
2026-07-31	27,050	27,700	26,150	27,500	1,050	+3.97%	3,508	9,647만
2026-07-30	27,100	27,100	25,650	26,450	-750	-2.76%	2,468	6,528만
2026-07-29	26,800	27,200	24,750	27,200	450	+1.68%	12,575	3.42억
2026-07-28	27,200	27,200	26,200	26,750	-450	-1.65%	7,039	1.88억
2026-07-27	25,650	27,200	25,650	27,200	750	+2.84%	3,452	9,389만
2026-07-24	26,650	27,300	25,900	26,450	-150	-0.56%	8,495	2.25억
2026-07-23	26,750	26,750	26,350	26,600	-150	-0.56%	601	1,599만
2026-07-22	26,600	27,000	26,250	26,750	150	+0.56%	4,686	1.25억
2026-07-21	27,250	27,450	26,400	26,600	-850	-3.10%	4,660	1.24억
2026-07-20	27,050	27,500	26,200	27,450	0	0.00%	2,795	7,672만
2026-07-16	27,500	27,650	27,350	27,450	-400	-1.44%	700	1,922만
2026-07-15	27,200	27,900	26,700	27,850	450	+1.64%	3,390	9,441만
2026-07-14	27,350	27,500	26,700	27,400	0	0.00%	5,477	1.5억
2026-07-13	27,900	28,400	26,850	27,400	-400	-1.44%	11,128	3.05억
2026-07-10	27,350	27,850	26,950	27,800	100	+0.36%	3,759	1.05억
2026-07-09	28,000	28,000	26,900	27,700	-700	-2.46%	1,878	5,202만
2026-07-08	26,800	28,400	26,500	28,400	1,500	+5.58%	7,653	2.17억
2026-07-07	27,000	27,000	26,500	26,900	-100	-0.37%	411	1,106만
2026-07-06	27,050	27,200	26,300	27,000	-350	-1.28%	1,248	3,370만
2026-07-03	26,950	27,450	26,750	27,350	50	+0.18%	389	1,064만
2026-07-02	27,300	27,300	26,250	27,300	-50	-0.18%	898	2,452만
2026-07-01	27,300	27,800	26,750	27,350	50	+0.18%	1,046	2,861만
2026-06-30	26,800	27,400	26,800	27,300	550	+2.06%	1,162	3,172만
2026-06-29	25,900	26,900	25,750	26,750	850	+3.28%	1,451	3,881만
2026-06-26	25,250	25,900	25,250	25,900	400	+1.57%	992	2,569만
2026-06-25	26,200	26,250	25,500	25,500	-750	-2.86%	583	1,487만
2026-06-24	25,800	26,250	25,500	26,250	150	+0.57%	481	1,263만
2026-06-23	26,200	26,200	25,700	26,100	-100	-0.38%	283	739만
2026-06-22	26,200	26,200	25,450	26,200	0	0.00%	907	2,376만
2026-06-19	25,600	26,450	25,500	26,200	300	+1.16%	1,712	4,485만
2026-06-18	25,900	26,200	25,450	25,900	-100	-0.38%	2,963	7,674만
2026-06-17	25,900	26,350	25,750	26,000	0	0.00%	813	2,114만
2026-06-16	26,300	26,400	25,900	26,000	-300	-1.14%	2,243	5,832만
2026-06-15	25,400	26,300	25,400	26,300	900	+3.54%	2,945	7,745만
2026-06-12	25,500	25,850	25,400	25,400	-150	-0.59%	2,187	5,555만
2026-06-11	25,800	25,850	25,500	25,550	-50	-0.20%	1,390	3,551만
2026-06-10	25,650	25,650	25,450	25,600	0	0.00%	489	1,252만
2026-06-09	26,000	26,150	25,350	25,600	-100	-0.39%	1,272	3,256만
2026-06-08	26,250	26,250	25,600	25,700	-550	-2.10%	429	1,103만
2026-06-05	26,700	26,725	26,100	26,250	-300	-1.13%	1,041	2,733만
2026-06-04	26,550	27,250	26,350	26,550	0	0.00%	726	1,928만
2026-06-02	27,200	27,500	26,150	26,550	-250	-0.93%	1,241	3,295만
2026-06-01	27,650	27,650	26,400	26,800	-550	-2.01%	1,436	3,848만
2026-05-29	27,850	29,200	27,350	27,350	-1,000	-3.53%	2,760	7,549만
2026-05-28	28,350	28,700	28,350	28,350	0	0.00%	1,046	2,965만
2026-05-27	28,200	28,900	28,150	28,350	100	+0.35%	2,388	6,770만
2026-05-26	28,400	28,550	28,150	28,250	-150	-0.53%	1,650	4,661만
2026-05-22	28,300	29,000	27,950	28,400	100	+0.35%	2,803	7,961만
2026-05-21	28,800	29,250	27,950	28,300	-300	-1.05%	862	2,439만
2026-05-20	28,450	28,600	28,200	28,600	-150	-0.52%	545	1,559만
2026-05-19	28,800	28,800	28,450	28,750	-50	-0.17%	339	975만
2026-05-18	28,850	29,350	28,700	28,800	-650	-2.21%	2,075	5,976만
2026-05-15	29,650	29,775	29,100	29,450	-50	-0.17%	1,251	3,684만
2026-05-14	29,850	30,000	28,750	29,500	-200	-0.67%	1,500	4,425만
2026-05-13	29,950	30,050	29,700	29,700	-300	-1.00%	1,585	4,707만
2026-05-12	30,500	30,600	29,800	30,000	-500	-1.64%	3,958	1.19억
2026-05-11	31,450	31,450	30,500	30,500	-500	-1.61%	481	1,467만
2026-05-08	31,550	31,550	30,700	31,000	-600	-1.90%	845	2,620만
2026-05-07	31,350	31,600	30,300	31,600	250	+0.80%	1,664	5,258만
2026-05-06	31,500	31,500	30,550	31,350	350	+1.13%	1,434	4,496만
2026-05-04	31,900	31,900	31,000	31,000	-100	-0.32%	1,326	4,111만
2026-04-30	31,550	31,550	31,050	31,100	-450	-1.43%	943	2,933만
2026-04-29	31,600	31,600	30,900	31,550	-50	-0.16%	1,150	3,628만
2026-04-28	31,600	31,800	31,250	31,600	-50	-0.16%	772	2,440만
2026-04-27	31,500	31,800	31,200	31,650	300	+0.96%	1,360	4,304만
2026-04-24	31,700	31,700	31,000	31,350	-150	-0.48%	1,119	3,508만
2026-04-23	31,700	31,850	31,400	31,500	-100	-0.32%	632	1,991만
2026-04-22	31,650	32,000	31,300	31,600	-100	-0.32%	228	720만
2026-04-21	32,500	32,500	31,700	31,700	-1,150	-3.50%	1,913	6,064만
2026-04-20	32,950	32,950	32,000	32,850	0	0.00%	1,898	6,235만
2026-04-17	32,650	32,850	32,300	32,850	100	+0.31%	390	1,281만
2026-04-16	32,700	32,800	32,300	32,750	50	+0.15%	1,340	4,389만
2026-04-15	32,600	32,750	32,100	32,700	0	0.00%	3,687	1.21억
2026-04-14	32,700	32,700	32,100	32,700	0	0.00%	1,819	5,948만
2026-04-13	32,050	32,700	31,500	32,700	750	+2.35%	2,009	6,569만
2026-04-10	30,850	32,250	30,850	31,950	550	+1.75%	2,695	8,611만
2026-04-09	31,650	31,650	31,100	31,400	-300	-0.95%	222	697만
2026-04-08	31,700	32,000	31,100	31,700	0	0.00%	4,169	1.32억
2026-04-07	31,700	31,750	31,300	31,700	0	0.00%	1,590	5,040만
2026-04-06	31,850	31,850	31,250	31,700	-150	-0.47%	849	2,691만
2026-04-03	31,550	32,000	31,400	31,850	300	+0.95%	1,069	3,405만
2026-04-02	33,000	33,000	31,550	31,550	-1,450	-4.39%	2,387	7,531만
2026-04-01	31,850	33,000	31,350	33,000	1,200	+3.77%	2,336	7,709만
2026-03-31	32,050	32,050	31,350	31,800	—	—	2,619	8,328만

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