삼성증권

016360KOSPI

85,300원-700 (-0.81%)전일 종가 2026-09-18

52주 위치

70,700163,00016%신고가 대비 -47.67%

시가총액: 7.6조7조 6,173억
PER: 5.21
PBR: 0.88
EPS(TTM): 16,386원
BPS: 96,934원
배당수익률: 4.69%
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 종가85,300원

시가총액7조 6,173억

52주 최고163,000원

52주 최저70,700원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-3.9%	-28.4%	-16.0%	+13.1%	+13.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	87,000	87,300	85,300	85,300	-700	-0.81%	426,816	364억
2026-09-17	86,000	86,700	85,500	86,000	400	+0.47%	201,356	173억
2026-09-16	86,300	86,400	84,700	85,600	-1,300	-1.50%	175,658	150억
2026-09-15	86,700	87,200	85,700	86,900	-600	-0.69%	236,991	206억
2026-09-14	86,700	87,800	85,700	87,500	100	+0.11%	256,709	225억
2026-09-11	86,000	87,900	85,700	87,400	0	0.00%	270,898	237억
2026-09-10	86,300	88,300	85,000	87,400	200	+0.23%	490,040	428억
2026-09-09	87,000	87,600	86,500	87,200	-100	-0.11%	167,741	146억
2026-09-08	87,900	88,900	87,000	87,300	-400	-0.46%	246,437	215억
2026-09-07	87,600	87,800	87,000	87,700	900	+1.04%	149,782	131억
2026-09-04	87,500	87,900	86,300	86,800	200	+0.23%	156,593	136억
2026-09-03	85,700	87,300	84,500	86,600	1,400	+1.64%	334,829	290억
2026-09-02	86,700	87,300	85,000	85,200	-3,100	-3.51%	254,460	217억
2026-09-01	87,200	88,500	86,300	88,300	300	+0.34%	280,715	248억
2026-08-31	86,700	88,100	85,400	88,000	-500	-0.56%	255,793	225억
2026-08-28	87,800	88,500	87,100	88,500	200	+0.23%	200,316	177억
2026-08-27	89,900	90,900	87,100	88,300	-200	-0.23%	265,524	234억
2026-08-26	88,400	88,900	87,500	88,500	100	+0.11%	282,485	250억
2026-08-25	85,400	88,400	84,100	88,400	1,800	+2.08%	402,841	356억
2026-08-24	88,200	88,300	85,600	86,600	-5,400	-5.87%	674,367	584억
2026-08-21	92,300	93,100	90,000	92,000	-400	-0.43%	928,948	855억
2026-08-20	86,700	93,900	86,400	92,400	7,400	+8.71%	1,050,392	971억
2026-08-19	86,200	87,200	83,400	85,000	-3,800	-4.28%	868,233	738억
2026-08-18	92,700	92,800	87,600	88,800	-4,200	-4.52%	597,818	531억
2026-08-14	92,700	93,300	91,800	93,000	500	+0.54%	473,641	440억
2026-08-13	95,000	97,100	92,100	92,500	-600	-0.64%	763,025	706억
2026-08-12	93,200	94,800	92,700	93,100	400	+0.43%	340,468	317억
2026-08-11	92,100	93,900	91,200	92,700	-500	-0.54%	293,976	273억
2026-08-10	91,100	93,500	90,700	93,200	2,200	+2.42%	507,337	473억
2026-08-07	95,500	95,700	90,400	91,000	-4,400	-4.61%	671,541	611억
2026-08-06	96,400	97,100	93,600	95,400	-2,200	-2.25%	476,734	455억
2026-08-05	101,400	102,000	96,000	97,600	-1,000	-1.01%	660,743	645억
2026-08-04	98,100	98,600	95,200	98,600	1,600	+1.65%	260,697	257억
2026-08-03	98,100	98,600	95,700	97,000	-2,800	-2.81%	336,831	327억
2026-07-31	95,400	100,100	94,000	99,800	9,500	+10.52%	491,497	491억
2026-07-30	86,900	95,700	86,900	90,300	2,400	+2.73%	543,457	491억
2026-07-29	93,200	94,900	82,700	87,900	-5,100	-5.48%	680,702	598억
2026-07-28	98,600	99,600	91,200	93,000	-8,400	-8.28%	784,562	730억
2026-07-27	102,000	102,200	99,900	101,400	1,100	+1.10%	268,056	272억
2026-07-24	103,400	103,500	98,500	100,300	-4,600	-4.39%	449,846	451억
2026-07-23	102,300	105,000	101,900	104,900	3,300	+3.25%	285,687	300억
2026-07-22	106,200	108,300	101,300	101,600	-1,500	-1.45%	333,449	339억
2026-07-21	101,700	104,800	100,400	103,100	1,400	+1.38%	336,422	347억
2026-07-20	106,600	107,000	101,300	101,700	-6,000	-5.57%	349,077	355억
2026-07-16	108,300	109,500	105,600	107,700	-3,400	-3.06%	308,625	332억
2026-07-15	106,100	112,800	105,900	111,100	9,200	+9.03%	555,492	617억
2026-07-14	109,800	109,900	101,000	101,900	-6,900	-6.34%	604,987	616억
2026-07-13	112,500	118,800	107,800	108,800	-3,200	-2.86%	452,332	492억
2026-07-10	108,600	117,400	107,700	112,000	5,400	+5.07%	612,085	686억
2026-07-09	114,100	114,700	104,500	106,600	-5,100	-4.57%	503,290	537억
2026-07-08	113,200	120,400	110,300	111,700	-3,900	-3.37%	518,224	579억
2026-07-07	120,700	122,100	112,100	115,600	-5,700	-4.70%	476,058	550억
2026-07-06	121,400	127,000	118,100	121,300	2,200	+1.85%	883,151	1,071억
2026-07-03	109,700	119,500	108,300	119,100	11,200	+10.38%	867,518	1,033억
2026-07-02	110,000	112,400	106,200	107,900	-4,800	-4.26%	374,930	405억
2026-07-01	111,700	115,000	109,600	112,700	4,200	+3.87%	411,797	464억
2026-06-30	110,300	112,600	107,800	108,500	-1,200	-1.09%	395,640	429억
2026-06-29	103,600	110,400	101,800	109,700	5,900	+5.68%	551,787	605억
2026-06-26	110,500	110,500	99,400	103,800	-7,000	-6.32%	630,008	654억
2026-06-25	110,100	116,800	110,100	110,800	3,300	+3.07%	455,863	505억
2026-06-24	108,400	109,700	104,700	107,500	-500	-0.46%	489,282	526억
2026-06-23	114,300	118,800	108,000	108,000	-6,000	-5.26%	517,407	559억
2026-06-22	116,900	117,600	112,400	114,000	-4,900	-4.12%	373,485	426억
2026-06-19	120,000	123,700	116,000	118,900	-300	-0.25%	589,271	701억
2026-06-18	123,200	124,900	117,100	119,200	-4,700	-3.79%	449,965	536억
2026-06-17	123,700	127,600	122,900	123,900	-700	-0.56%	340,249	422억
2026-06-16	122,500	126,700	121,000	124,600	2,100	+1.71%	799,001	996억
2026-06-15	123,600	127,900	120,900	122,500	3,700	+3.11%	587,444	720억
2026-06-12	119,000	121,300	116,900	118,800	7,000	+6.26%	508,672	604억
2026-06-11	107,900	113,100	106,500	111,800	-400	-0.36%	748,076	836억
2026-06-10	114,300	116,600	108,700	112,200	-5,300	-4.51%	5	56만
2026-06-09	112,300	119,000	110,000	117,500	7,400	+6.72%	581,428	683억
2026-06-08	112,700	114,700	109,000	110,100	-13,300	-10.78%	618,301	681억
2026-06-05	129,100	130,200	121,000	123,400	-3,600	-2.83%	618,179	763억
2026-06-04	122,400	128,900	120,200	127,000	6,400	+5.31%	774,906	984억
2026-06-02	125,000	125,100	116,200	120,600	-3,900	-3.13%	790,629	953억
2026-06-01	118,100	129,700	118,100	124,500	4,700	+3.92%	772,868	962억
2026-05-29	123,000	123,100	117,700	119,800	-1,000	-0.83%	590,178	707억
2026-05-28	126,000	126,300	117,300	120,800	-3,400	-2.74%	527,616	637억
2026-05-27	130,500	132,000	124,200	124,200	-2,600	-2.05%	584,503	726억
2026-05-26	133,500	135,600	126,700	126,800	-3,100	-2.39%	609,884	773억
2026-05-22	128,300	131,700	124,200	129,900	7,500	+6.13%	937,418	1,218억
2026-05-21	117,500	124,100	116,100	122,400	9,700	+8.61%	557,869	683억
2026-05-20	114,500	115,500	109,500	112,700	-1,800	-1.57%	491,826	554억
2026-05-19	119,100	119,900	112,300	114,500	-5,400	-4.50%	526,515	603억
2026-05-18	120,400	121,800	115,000	119,900	-3,300	-2.68%	603,451	724억
2026-05-15	131,900	134,400	120,600	123,200	-6,800	-5.23%	924,999	1,140억
2026-05-14	128,400	131,700	125,600	130,000	2,100	+1.64%	709,910	923억
2026-05-13	125,300	130,000	123,600	127,900	-100	-0.08%	827,091	1,058억
2026-05-12	142,300	142,900	124,400	128,000	-7,200	-5.33%	1,443,435	1,848억
2026-05-11	141,300	143,300	134,100	135,200	-2,000	-1.46%	1,101,902	1,490억
2026-05-08	141,900	145,500	136,000	137,200	-8,000	-5.51%	1,204,937	1,653억
2026-05-07	147,100	147,700	141,000	145,200	-4,300	-2.88%	1,432,624	2,080억
2026-05-06	161,100	163,000	142,100	149,500	11,600	+8.41%	4,337,039	6,484억
2026-05-04	110,400	139,700	109,600	137,900	30,400	+28.28%	4,185,136	5,771억
2026-04-30	109,500	110,500	107,200	107,500	-1,200	-1.10%	345,731	372억
2026-04-29	110,400	110,700	108,000	108,700	-2,500	-2.25%	393,129	427억
2026-04-28	112,700	113,200	111,000	111,200	-1,500	-1.33%	283,913	316억
2026-04-27	112,900	115,900	110,700	112,700	1,100	+0.99%	360,261	406억
2026-04-24	112,800	113,400	111,300	111,600	-200	-0.18%	229,581	256억
2026-04-23	112,700	113,700	109,100	111,800	2,400	+2.19%	433,081	484억
2026-04-22	110,300	110,400	107,700	109,400	-1,000	-0.91%	299,012	327억
2026-04-21	110,600	110,900	108,700	110,400	1,200	+1.10%	245,532	271억
2026-04-20	110,200	110,800	108,800	109,200	-800	-0.73%	188,916	206억
2026-04-17	111,000	111,100	109,500	110,000	-600	-0.54%	222,514	245억
2026-04-16	112,100	112,500	109,400	110,600	-500	-0.45%	275,501	305억
2026-04-15	113,600	113,600	110,300	111,100	-300	-0.27%	379,593	422억
2026-04-14	108,800	112,600	108,600	111,400	5,500	+5.19%	450,390	502억
2026-04-13	104,500	107,800	104,100	105,900	-900	-0.84%	352,060	373억
2026-04-10	105,300	108,300	104,900	106,800	3,800	+3.69%	363,697	388억
2026-04-09	103,300	105,000	102,400	103,000	-1,400	-1.34%	403,055	415억
2026-04-08	101,600	105,800	100,700	104,400	9,200	+9.66%	544,348	568억
2026-04-07	96,500	98,900	94,800	95,200	-1,000	-1.04%	259,078	247억
2026-04-06	93,500	97,900	93,400	96,200	2,800	+3.00%	264,461	254억
2026-04-03	94,700	95,300	93,000	93,400	800	+0.86%	212,401	198억
2026-04-02	98,900	99,400	92,100	92,600	-5,600	-5.70%	395,004	366억
2026-04-01	97,100	99,500	95,900	98,200	5,800	+6.28%	329,307	323억
2026-03-31	92,800	95,300	91,300	92,400	-2,300	-2.43%	412,872	381억
2026-03-30	93,100	95,500	92,500	94,700	-2,900	-2.97%	329,437	312억
2026-03-27	92,000	98,300	91,600	97,600	—	—	414,979	405억

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