삼성에스디에스

018260KOSPI

219,500원+3,500 (+1.62%)전일 종가 2026-09-18

52주 위치

146,100388,50030%신고가 대비 -43.50%

시가총액: 17.0조16조 9,844억
PER: 26.17
PBR: 1.65
EPS(TTM): 8,388원
BPS: 133,253원
배당수익률: 1.45%
자사주비율: 0.04%
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 종가219,500원

시가총액16조 9,844억

52주 최고388,500원

52주 최저146,100원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-3.9%	-0.7%	+31.4%	+28.0%	+33.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	222,000	222,500	218,000	219,500	3,500	+1.62%	191,689	421억
2026-09-17	219,000	221,000	214,500	216,000	-1,500	-0.69%	97,382	210억
2026-09-16	220,000	220,000	214,500	217,500	-3,000	-1.36%	111,234	242억
2026-09-15	217,000	224,500	216,500	220,500	2,000	+0.92%	110,302	243억
2026-09-14	215,500	222,000	213,500	218,500	-4,000	-1.80%	143,274	313억
2026-09-11	220,500	223,000	218,500	222,500	-4,500	-1.98%	146,945	327억
2026-09-10	223,000	229,500	219,500	227,000	2,500	+1.11%	293,698	667억
2026-09-09	232,000	232,000	223,500	224,500	-5,500	-2.39%	223,617	502억
2026-09-08	242,500	243,000	229,000	230,000	-12,500	-5.15%	153,877	354억
2026-09-07	239,500	243,000	238,000	242,500	4,500	+1.89%	144,710	351억
2026-09-04	229,500	239,500	228,500	238,000	12,000	+5.31%	214,444	510억
2026-09-03	233,500	236,000	220,000	226,000	-7,000	-3.00%	195,287	441억
2026-09-02	235,000	236,500	230,000	233,000	-12,000	-4.90%	139,026	324억
2026-09-01	238,000	246,000	234,000	245,000	5,000	+2.08%	159,555	391억
2026-08-31	236,000	241,500	230,000	240,000	-3,000	-1.23%	462,119	1,109억
2026-08-28	239,000	245,000	236,000	243,000	9,000	+3.85%	274,452	667억
2026-08-27	233,500	235,000	227,500	234,000	6,000	+2.63%	142,411	333억
2026-08-26	227,000	231,500	224,000	228,000	1,000	+0.44%	123,328	281억
2026-08-25	224,000	227,000	211,500	227,000	-1,000	-0.44%	166,514	378억
2026-08-24	230,500	231,000	222,500	228,000	0	0.00%	159,303	363억
2026-08-21	226,000	230,000	221,000	228,000	-5,000	-2.15%	200,600	457억
2026-08-20	227,500	237,500	225,500	233,000	7,000	+3.10%	162,816	379억
2026-08-19	220,500	228,500	217,500	226,000	-2,500	-1.09%	195,973	443억
2026-08-18	240,500	242,750	225,000	228,500	-15,000	-6.16%	301,795	690억
2026-08-14	237,000	244,500	231,500	243,500	6,500	+2.74%	287,095	699억
2026-08-13	240,500	241,500	230,500	237,000	1,500	+0.64%	358,445	850억
2026-08-12	237,500	243,500	233,500	235,500	-1,500	-0.63%	210,772	496억
2026-08-11	224,000	241,500	218,500	237,000	14,500	+6.52%	412,978	979억
2026-08-10	224,500	225,250	218,000	222,500	1,000	+0.45%	190,434	424억
2026-08-07	230,000	235,500	219,000	221,500	-11,000	-4.73%	353,650	783억
2026-08-06	226,500	236,000	224,000	232,500	2,000	+0.87%	360,459	838억
2026-08-05	220,500	233,000	214,500	230,500	11,000	+5.01%	375,539	866억
2026-08-04	208,500	220,000	203,500	219,500	16,500	+8.13%	409,886	900억
2026-08-03	203,000	204,000	198,000	203,000	-3,000	-1.46%	249,490	506억
2026-07-31	212,000	213,250	200,000	206,000	7,300	+3.67%	446,473	920억
2026-07-30	197,300	209,500	197,000	198,700	1,400	+0.71%	398,107	791억
2026-07-29	201,000	214,000	190,000	197,300	-3,200	-1.60%	513,738	1,014억
2026-07-28	210,500	214,000	198,600	200,500	-17,000	-7.82%	319,894	641억
2026-07-27	223,500	226,000	207,000	217,500	8,000	+3.82%	537,015	1,168억
2026-07-24	214,000	216,000	201,500	209,500	-8,500	-3.90%	232,503	487억
2026-07-23	201,000	218,500	198,800	218,000	22,000	+11.22%	402,845	878억
2026-07-22	196,000	205,000	195,700	196,000	4,500	+2.35%	231,372	453억
2026-07-21	186,500	193,200	183,500	191,500	5,700	+3.07%	231,524	443억
2026-07-20	191,100	193,000	184,200	185,800	-13,500	-6.77%	235,833	438억
2026-07-16	194,400	201,500	193,500	199,300	0	0.00%	235,615	470억
2026-07-15	197,300	201,500	195,500	199,300	6,300	+3.26%	233,047	464억
2026-07-14	191,900	197,400	186,500	193,000	2,800	+1.47%	285,009	550억
2026-07-13	199,700	203,000	189,100	190,200	-9,400	-4.71%	271,934	517억
2026-07-10	194,500	204,000	194,500	199,600	11,300	+6.00%	263,246	525억
2026-07-09	194,500	196,200	186,100	188,300	-6,000	-3.09%	304,373	573억
2026-07-08	203,500	206,000	190,300	194,300	-10,700	-5.22%	309,607	602억
2026-07-07	193,400	209,000	192,500	205,000	11,700	+6.05%	546,343	1,120억
2026-07-06	197,800	199,000	190,000	193,300	-2,100	-1.07%	223,806	433억
2026-07-03	199,500	199,500	183,000	195,400	-6,100	-3.03%	378,850	740억
2026-07-02	203,500	215,500	198,800	201,500	4,100	+2.08%	674,515	1,359억
2026-07-01	195,200	199,300	190,100	197,400	6,600	+3.46%	260,145	514억
2026-06-30	200,000	201,500	189,500	190,800	-7,900	-3.98%	307,882	587억
2026-06-29	198,800	203,500	189,200	198,700	8,800	+4.63%	485,581	965억
2026-06-26	204,500	205,500	182,000	189,900	-700	-0.37%	880,781	1,673억
2026-06-25	196,100	198,300	190,000	190,600	800	+0.42%	282,655	539억
2026-06-24	191,700	194,600	186,100	189,800	-1,800	-0.94%	367,985	698억
2026-06-23	206,500	210,500	191,500	191,600	-16,900	-8.11%	507,647	973억
2026-06-22	220,000	224,000	207,500	208,500	-3,500	-1.65%	297,725	621억
2026-06-19	218,500	219,000	205,000	212,000	-9,000	-4.07%	517,235	1,097억
2026-06-18	229,000	229,500	217,000	221,000	-11,500	-4.95%	425,475	940억
2026-06-17	231,500	236,500	225,000	232,500	-5,500	-2.31%	245,970	572억
2026-06-16	244,500	244,500	235,000	238,000	-1,500	-0.63%	287,341	684억
2026-06-15	245,500	250,000	238,500	239,500	2,500	+1.05%	343,440	823억
2026-06-12	239,000	247,750	230,500	237,000	7,500	+3.27%	692,880	1,642억
2026-06-11	214,500	230,000	211,000	229,500	4,500	+2.00%	644,744	1,480억
2026-06-10	237,500	245,500	217,500	225,000	-27,500	-10.89%	112	2,520만
2026-06-09	259,500	262,000	226,000	252,500	16,500	+6.99%	1,111,312	2,806억
2026-06-08	217,500	244,000	217,500	236,000	-16,500	-6.53%	676,486	1,597억
2026-06-05	254,000	262,500	242,500	252,500	-15,500	-5.78%	611,726	1,545억
2026-06-04	272,500	278,000	260,500	268,000	-32,500	-10.82%	831,325	2,228억
2026-06-02	310,500	322,500	284,500	300,500	-61,500	-16.99%	2,032,779	6,109억
2026-06-01	323,000	388,500	314,000	362,000	63,000	+21.07%	2,957,725	1조 707억
2026-05-29	266,000	321,500	258,000	299,000	50,500	+20.32%	3,883,357	1조 1,611억
2026-05-28	251,500	254,000	238,000	248,500	-13,000	-4.97%	1,432,832	3,561억
2026-05-27	203,000	261,500	201,500	261,500	60,000	+29.78%	3,130,289	8,186억
2026-05-26	198,400	205,500	193,500	201,500	6,800	+3.49%	597,195	1,203억
2026-05-22	187,000	199,300	183,500	194,700	9,400	+5.07%	638,590	1,243억
2026-05-21	170,400	191,000	170,300	185,300	20,500	+12.44%	548,521	1,016억
2026-05-20	169,400	172,900	161,600	164,800	-6,200	-3.63%	368,587	607억
2026-05-19	178,700	179,100	168,300	171,000	-9,600	-5.32%	461,703	790억
2026-05-18	189,000	189,000	173,500	180,600	-8,400	-4.44%	599,783	1,083억
2026-05-15	185,500	212,000	181,900	189,000	6,100	+3.34%	1,871,174	3,537억
2026-05-14	180,200	188,300	178,400	182,900	3,600	+2.01%	593,433	1,085억
2026-05-13	175,100	180,200	171,200	179,300	0	0.00%	484,515	869억
2026-05-12	193,000	193,700	173,800	179,300	5,600	+3.22%	1,025,780	1,839억
2026-05-11	176,500	176,600	172,500	173,700	-1,700	-0.97%	293,695	510억
2026-05-08	175,600	178,400	172,500	175,400	-1,200	-0.68%	279,441	490억
2026-05-07	172,500	177,700	168,300	176,600	6,600	+3.88%	427,920	756억
2026-05-06	170,200	175,500	167,800	170,000	3,100	+1.86%	478,921	814억
2026-05-04	170,100	170,100	166,600	166,900	700	+0.42%	179,036	299억
2026-04-30	170,700	170,800	166,000	166,200	-4,000	-2.35%	259,977	432억
2026-04-29	172,700	172,800	169,300	170,200	-2,300	-1.33%	200,023	340억
2026-04-28	171,400	177,300	171,300	172,500	2,700	+1.59%	373,476	644억
2026-04-27	171,800	171,800	169,200	169,800	0	0.00%	209,120	355억
2026-04-24	177,300	177,400	169,200	169,800	-8,600	-4.82%	591,907	1,005억
2026-04-23	184,500	186,200	170,000	178,400	-1,700	-0.94%	561,285	1,001억
2026-04-22	180,800	181,800	178,500	180,100	-100	-0.06%	237,449	428억
2026-04-21	181,200	182,500	176,500	180,200	400	+0.22%	285,741	515억
2026-04-20	182,400	185,800	179,400	179,800	-2,700	-1.48%	308,217	554억
2026-04-17	186,700	188,000	181,000	182,500	-8,500	-4.45%	320,084	584억
2026-04-16	194,000	194,000	182,000	191,000	12,400	+6.94%	1,002,550	1,915억
2026-04-15	166,200	183,800	166,100	178,600	27,100	+17.89%	1,439,554	2,571억
2026-04-14	150,800	151,800	150,100	151,500	2,800	+1.88%	124,110	188억
2026-04-13	147,300	149,600	146,100	148,700	0	0.00%	163,184	243억
2026-04-10	150,000	151,400	147,200	148,700	400	+0.27%	226,783	337억
2026-04-09	153,100	153,300	148,300	148,300	-5,700	-3.70%	416,744	618억
2026-04-08	157,000	158,400	153,000	154,000	2,700	+1.78%	239,712	369억
2026-04-07	152,500	153,500	150,300	151,300	-1,100	-0.72%	118,637	179억
2026-04-06	153,000	154,100	151,050	152,400	200	+0.13%	88,740	135억
2026-04-03	152,400	153,500	151,200	152,200	1,600	+1.06%	102,685	156억
2026-04-02	156,300	156,500	149,300	150,600	-5,400	-3.46%	209,660	316억
2026-04-01	156,300	156,700	152,500	156,000	5,900	+3.93%	167,274	261억
2026-03-31	151,800	153,800	149,300	150,100	-3,200	-2.09%	201,404	302억
2026-03-30	150,700	154,000	149,900	153,300	-3,000	-1.92%	105,264	161억
2026-03-27	153,700	156,600	151,700	156,300	—	—	113,250	177억

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