삼성중공업

010140KOSPI

20,800원-700 (-3.26%)전일 종가 2026-09-18

52주 위치

18,44035,35014%신고가 대비 -41.16%

시가총액: 18.3조18조 3,040억
PBR: 3.84
BPS: 5,422원
자사주비율: 2.95%
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 종가20,800원

시가총액18조 3,040억

52주 최고35,350원

52주 최저18,440원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-2.1%	-24.9%	-28.5%	-13.7%	-2.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	21,550	21,650	20,700	20,800	-700	-3.26%	3,388,016	705억
2026-09-17	20,450	21,800	20,450	21,500	1,300	+6.44%	4,575,584	984억
2026-09-16	20,750	20,750	20,150	20,200	-500	-2.42%	2,332,780	471억
2026-09-15	21,850	21,850	20,650	20,700	-1,400	-6.33%	4,014,857	831억
2026-09-14	21,100	22,500	20,850	22,100	700	+3.27%	4,705,935	1,040억
2026-09-11	20,900	21,600	20,700	21,400	50	+0.23%	2,379,124	509억
2026-09-10	21,200	21,800	21,050	21,350	-250	-1.16%	3,377,347	721억
2026-09-09	21,450	21,800	21,250	21,600	300	+1.41%	2,347,725	507억
2026-09-08	21,750	22,150	21,250	21,300	-100	-0.47%	2,684,196	572억
2026-09-07	21,400	21,450	21,000	21,400	0	0.00%	2,410,842	516억
2026-09-04	21,500	21,500	20,700	21,400	-250	-1.15%	3,410,970	730억
2026-09-03	20,200	21,900	19,900	21,650	1,710	+8.58%	7,128,820	1,543억
2026-09-02	20,350	20,400	19,940	19,940	-1,060	-5.05%	2,773,459	553억
2026-09-01	20,750	21,050	20,550	21,000	100	+0.48%	1,717,861	361억
2026-08-31	20,800	20,950	20,300	20,900	-300	-1.42%	2,039,556	426억
2026-08-28	21,050	21,500	20,900	21,200	200	+0.95%	2,029,082	430억
2026-08-27	20,900	21,200	20,750	21,000	300	+1.45%	1,676,779	352억
2026-08-26	20,500	20,700	20,200	20,700	250	+1.22%	1,538,584	318억
2026-08-25	19,980	20,450	19,600	20,450	350	+1.74%	1,867,459	382억
2026-08-24	20,200	20,350	19,900	20,100	-100	-0.50%	1,993,632	401억
2026-08-21	20,550	20,550	20,000	20,200	-600	-2.88%	1,990,817	402억
2026-08-20	20,850	21,100	20,650	20,800	200	+0.97%	1,862,749	387억
2026-08-19	20,450	20,750	19,970	20,600	-650	-3.06%	2,366,210	487억
2026-08-18	22,000	22,050	21,000	21,250	-1,050	-4.71%	3,380,716	718억
2026-08-14	22,350	22,750	22,050	22,300	300	+1.36%	3,051,125	680억
2026-08-13	22,050	22,300	21,750	22,000	250	+1.15%	4,643,707	1,022억
2026-08-12	21,900	22,100	21,450	21,750	-50	-0.23%	3,341,519	727억
2026-08-11	22,250	22,600	21,750	21,800	-750	-3.33%	2,814,939	614억
2026-08-10	22,300	22,700	21,950	22,550	500	+2.27%	2,517,614	568억
2026-08-07	22,050	22,300	21,600	22,050	-50	-0.23%	2,375,368	524억
2026-08-06	21,850	22,400	21,500	22,100	-100	-0.45%	2,040,531	451억
2026-08-05	22,100	22,300	21,750	22,200	550	+2.54%	2,847,757	632억
2026-08-04	20,950	21,650	20,800	21,650	750	+3.59%	3,560,045	771억
2026-08-03	21,000	21,300	20,200	20,900	-450	-2.11%	2,460,280	514억
2026-07-31	21,100	21,550	20,450	21,350	800	+3.89%	4,806,652	1,026억
2026-07-30	18,820	21,450	18,820	20,550	1,150	+5.93%	6,072,939	1,248억
2026-07-29	20,900	20,900	18,440	19,400	-1,300	-6.28%	6,094,913	1,182억
2026-07-28	21,850	22,050	20,000	20,700	-1,950	-8.61%	3,471,198	719억
2026-07-27	23,100	23,150	21,850	22,650	-250	-1.09%	3,150,931	714억
2026-07-24	23,200	23,850	22,650	22,900	-750	-3.17%	2,926,018	670억
2026-07-23	21,650	23,650	21,600	23,650	2,050	+9.49%	4,185,660	990억
2026-07-22	21,650	22,250	21,500	21,600	350	+1.65%	2,980,437	644억
2026-07-21	20,750	21,350	20,350	21,250	300	+1.43%	2,681,627	570억
2026-07-20	22,100	22,100	20,900	20,950	-1,350	-6.05%	2,595,065	544억
2026-07-16	22,150	22,700	21,250	22,300	450	+2.06%	3,737,922	834억
2026-07-15	21,800	22,450	21,500	21,850	600	+2.82%	3,085,320	674억
2026-07-14	22,000	22,050	20,850	21,250	-800	-3.63%	4,101,468	872억
2026-07-13	22,600	23,900	21,850	22,050	-300	-1.34%	4,077,846	899억
2026-07-10	21,400	22,700	21,250	22,350	1,400	+6.68%	4,233,790	946억
2026-07-09	21,200	22,150	20,700	20,950	-200	-0.95%	5,401,486	1,132억
2026-07-08	22,000	22,400	20,700	21,150	-1,300	-5.79%	5,522,584	1,168억
2026-07-07	22,950	22,950	21,800	22,450	-1,250	-5.27%	4,800,796	1,078억
2026-07-06	23,800	24,350	23,000	23,700	200	+0.85%	3,769,248	893억
2026-07-03	23,000	23,650	22,050	23,500	550	+2.40%	4,305,380	1,012억
2026-07-02	23,650	23,750	22,400	22,950	-800	-3.37%	5,226,906	1,200억
2026-07-01	23,750	24,500	23,400	23,750	450	+1.93%	3,891,175	924억
2026-06-30	24,600	24,800	23,300	23,300	-1,150	-4.70%	4,048,562	943억
2026-06-29	23,000	24,450	22,700	24,450	1,450	+6.30%	4,245,846	1,038억
2026-06-26	23,500	23,700	22,200	23,000	-800	-3.36%	6,379,087	1,467억
2026-06-25	24,850	25,250	23,800	23,800	-800	-3.25%	3,505,032	834억
2026-06-24	24,250	25,150	23,700	24,600	300	+1.23%	3,518,694	866억
2026-06-23	26,700	27,100	24,200	24,300	-1,900	-7.25%	5,128,881	1,246억
2026-06-22	27,200	27,550	26,200	26,200	-1,350	-4.90%	3,240,196	849억
2026-06-19	27,900	28,300	26,500	27,550	-150	-0.54%	6,326,331	1,743억
2026-06-18	28,800	29,050	27,500	27,700	-1,250	-4.32%	3,766,273	1,043억
2026-06-17	28,450	29,800	28,150	28,950	850	+3.02%	5,929,084	1,716억
2026-06-16	28,750	29,400	28,100	28,100	-550	-1.92%	4,700,796	1,321억
2026-06-15	28,200	28,900	27,650	28,650	1,750	+6.51%	4,610,656	1,321억
2026-06-12	26,450	27,600	26,300	26,900	1,600	+6.32%	4,967,296	1,336억
2026-06-11	25,150	25,500	24,550	25,300	-700	-2.69%	5,283,301	1,337억
2026-06-10	25,900	26,500	25,100	26,000	150	+0.58%	422	1,097만
2026-06-09	26,350	26,800	25,550	25,850	-250	-0.96%	5,590,102	1,445억
2026-06-08	25,950	27,050	25,750	26,100	-1,650	-5.95%	4,092,220	1,068억
2026-06-05	28,150	28,950	27,300	27,750	-650	-2.29%	5,511,503	1,529억
2026-06-04	29,900	30,150	28,350	28,400	700	+2.53%	9,541,471	2,710억
2026-06-02	27,300	28,650	26,050	27,700	150	+0.54%	11,983,620	3,319억
2026-06-01	27,900	28,700	27,400	27,550	-400	-1.43%	5,153,277	1,420억
2026-05-29	28,850	28,900	27,350	27,950	-450	-1.58%	7,575,227	2,117억
2026-05-28	29,800	29,950	27,500	28,400	-1,050	-3.57%	4,914,422	1,396억
2026-05-27	30,050	30,250	29,350	29,450	-1,000	-3.28%	5,494,897	1,618억
2026-05-26	30,300	30,950	29,850	30,450	950	+3.22%	5,655,369	1,722억
2026-05-22	29,150	29,700	28,800	29,500	850	+2.97%	3,959,836	1,168억
2026-05-21	28,550	28,900	28,250	28,650	1,000	+3.62%	3,871,343	1,109억
2026-05-20	28,650	28,900	27,200	27,650	-900	-3.15%	5,243,143	1,450억
2026-05-19	29,800	29,950	28,000	28,550	-1,000	-3.38%	4,786,989	1,367억
2026-05-18	28,950	30,050	27,800	29,550	250	+0.85%	6,497,447	1,920억
2026-05-15	30,850	30,850	28,750	29,300	-850	-2.82%	8,257,612	2,419억
2026-05-14	31,250	31,350	29,900	30,150	-900	-2.90%	8,383,407	2,528억
2026-05-13	32,200	32,200	30,250	31,050	-350	-1.11%	7,381,743	2,292억
2026-05-12	34,050	34,050	30,650	31,400	-2,550	-7.51%	13,967,315	4,386억
2026-05-11	32,700	35,350	32,500	33,950	2,000	+6.26%	15,532,322	5,273억
2026-05-08	33,600	33,650	31,700	31,950	-1,750	-5.19%	7,842,517	2,506억
2026-05-07	32,250	33,750	31,900	33,700	1,850	+5.81%	10,126,534	3,413억
2026-05-06	33,000	33,000	31,600	31,850	-400	-1.24%	6,287,836	2,003억
2026-05-04	33,000	33,100	31,350	32,250	-100	-0.31%	8,153,424	2,629억
2026-04-30	33,350	33,400	32,200	32,350	-650	-1.97%	4,422,860	1,431억
2026-04-29	32,950	33,700	32,450	33,000	-350	-1.05%	4,029,344	1,330억
2026-04-28	33,050	33,600	32,650	33,350	-100	-0.30%	5,172,968	1,725억
2026-04-27	34,700	34,750	33,100	33,450	-950	-2.76%	8,131,764	2,720억
2026-04-24	35,050	35,100	33,550	34,400	400	+1.18%	11,182,486	3,847억
2026-04-23	32,700	35,350	31,800	34,000	2,200	+6.92%	24,473,941	8,321억
2026-04-22	30,350	32,350	30,050	31,800	1,600	+5.30%	13,693,156	4,354억
2026-04-21	28,750	30,450	28,650	30,200	1,650	+5.78%	7,744,560	2,339억
2026-04-20	29,150	29,250	28,550	28,550	-500	-1.72%	2,830,919	808억
2026-04-17	28,850	29,250	28,200	29,050	350	+1.22%	3,466,991	1,007억
2026-04-16	28,400	29,000	28,150	28,700	600	+2.14%	4,104,793	1,178억
2026-04-15	28,350	28,800	28,000	28,100	200	+0.72%	3,562,619	1,001억
2026-04-14	28,100	28,150	27,650	27,900	300	+1.09%	3,450,573	963억
2026-04-13	27,850	28,000	27,500	27,600	-950	-3.33%	3,225,328	890억
2026-04-10	28,650	29,300	28,450	28,550	400	+1.42%	3,057,410	873억
2026-04-09	28,950	29,000	28,000	28,150	-150	-0.53%	4,456,036	1,254억
2026-04-08	28,050	28,400	27,800	28,300	1,500	+5.60%	3,725,176	1,054억
2026-04-07	27,250	27,550	26,500	26,800	-200	-0.74%	2,298,734	616억
2026-04-06	27,700	28,100	27,000	27,000	-900	-3.23%	2,511,576	678억
2026-04-03	27,800	28,350	27,300	27,900	1,000	+3.72%	4,444,306	1,240억
2026-04-02	28,750	28,950	26,550	26,900	-50	-0.19%	8,177,473	2,200억
2026-04-01	25,650	27,400	25,400	26,950	2,500	+10.22%	6,677,308	1,800억
2026-03-31	24,650	25,400	24,200	24,450	-50	-0.20%	6,237,363	1,525억
2026-03-30	24,550	24,900	24,200	24,500	-1,850	-7.02%	6,468,387	1,585억
2026-03-27	25,700	26,150	25,000	26,350	—	—	3,215,404	847억

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