삼보판지

023600KOSDAQ· 펄프, 종이 및 종이제품 제조업

9,070원+20 (+0.22%)마감yfinance (비공식)

52주 위치

7,71011,15040%신고가 대비 -18.65%

시가총액: 1,452억
PER: 4.74
PBR: 0.24
EPS(TTM): 1,915원
BPS: 38,527원
배당수익률: 2.32%
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 종가9,070원

시가총액1,452억

52주 최고11,150원

52주 최저7,710원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-1.7%	+4.7%	-7.7%	-6.2%	-8.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-22	9,100	9,200	9,030	9,070	20	+0.22%	4,945	4,485만
2026-09-21	9,180	9,180	9,000	9,050	-130	-1.42%	5,576	5,046만
2026-09-18	9,180	9,250	9,140	9,180	0	0.00%	2,294	2,106만
2026-09-17	9,180	9,200	9,110	9,180	30	+0.33%	3,234	2,969만
2026-09-16	9,160	9,310	9,100	9,150	0	0.00%	9,349	8,554만
2026-09-15	9,160	9,190	9,010	9,150	20	+0.22%	7,615	6,968만
2026-09-14	9,120	9,210	9,100	9,130	-30	-0.33%	10,904	9,955만
2026-09-11	9,180	9,260	9,140	9,160	-20	-0.22%	2,725	2,496만
2026-09-10	9,100	9,290	9,100	9,180	-30	-0.33%	44,001	4.04억
2026-09-09	9,305	9,310	9,150	9,210	-110	-1.18%	12,400	1.14억
2026-09-08	9,340	9,420	9,220	9,320	-30	-0.32%	14,063	1.31억
2026-09-07	9,430	9,590	9,350	9,350	-150	-1.58%	10,421	9,744만
2026-09-04	9,410	9,500	9,320	9,500	170	+1.82%	3,262	3,099만
2026-09-03	9,250	9,470	9,220	9,330	0	0.00%	3,622	3,379만
2026-09-02	9,450	9,460	9,100	9,330	-130	-1.37%	13,194	1.23억
2026-09-01	9,590	9,650	9,440	9,460	-110	-1.15%	9,708	9,184만
2026-08-31	9,450	9,620	9,300	9,570	30	+0.31%	36,199	3.46억
2026-08-28	9,400	9,590	9,310	9,540	140	+1.49%	12,052	1.15억
2026-08-27	9,430	9,540	9,360	9,400	-20	-0.21%	33,172	3.12억
2026-08-26	9,500	9,560	9,370	9,420	-160	-1.67%	41,423	3.9억
2026-08-25	9,230	9,670	9,190	9,580	360	+3.90%	91,118	8.73억
2026-08-24	9,180	9,310	9,080	9,220	-10	-0.11%	21,811	2.01억
2026-08-21	9,110	9,420	9,030	9,230	120	+1.32%	39,046	3.6억
2026-08-20	9,320	9,320	9,050	9,110	-150	-1.62%	26,698	2.43억
2026-08-19	9,330	9,390	9,100	9,260	-140	-1.49%	22,094	2.05억
2026-08-18	9,390	9,620	9,160	9,400	320	+3.52%	41,984	3.95억
2026-08-14	8,670	9,370	8,660	9,080	360	+4.13%	40,595	3.69억
2026-08-13	8,820	8,820	8,660	8,720	-40	-0.46%	2,712	2,365만
2026-08-12	8,810	8,810	8,660	8,760	40	+0.46%	6,028	5,281만
2026-08-11	8,820	8,880	8,700	8,720	-40	-0.46%	20,102	1.75억
2026-08-10	8,800	8,820	8,710	8,760	-20	-0.23%	7,243	6,345만
2026-08-07	8,700	8,850	8,700	8,780	80	+0.92%	4,652	4,084만
2026-08-06	8,670	8,740	8,510	8,700	90	+1.05%	9,245	8,043만
2026-08-05	8,590	8,690	8,500	8,610	20	+0.23%	2,297	1,978만
2026-08-04	8,500	8,640	8,350	8,590	150	+1.78%	6,572	5,645만
2026-08-03	8,410	8,530	8,390	8,440	0	0.00%	2,581	2,178만
2026-07-31	8,170	8,470	8,110	8,440	230	+2.80%	12,366	1.04억
2026-07-30	8,080	8,250	8,040	8,210	130	+1.61%	16,358	1.34억
2026-07-29	8,260	8,270	7,710	8,080	-190	-2.30%	10,851	8,768만
2026-07-28	8,500	8,500	8,100	8,270	-210	-2.48%	5,402	4,467만
2026-07-27	8,570	8,570	8,340	8,480	10	+0.12%	7,908	6,706만
2026-07-24	8,490	8,600	8,380	8,470	-20	-0.24%	4,849	4,107만
2026-07-23	8,370	8,560	8,300	8,490	120	+1.43%	11,873	1.01억
2026-07-22	8,300	8,400	8,200	8,370	70	+0.84%	8,819	7,382만
2026-07-21	8,250	8,300	8,090	8,300	50	+0.61%	3,344	2,776만
2026-07-20	8,250	8,340	8,010	8,250	0	0.00%	5,928	4,891만
2026-07-16	8,280	8,420	8,140	8,250	20	+0.24%	2,185	1,803만
2026-07-15	8,310	8,460	8,210	8,230	-20	-0.24%	11,373	9,360만
2026-07-14	8,240	8,600	8,100	8,250	-30	-0.36%	37,115	3.06억
2026-07-13	8,400	8,600	8,180	8,280	-50	-0.60%	14,622	1.21억
2026-07-10	8,280	8,480	8,200	8,330	80	+0.97%	19,774	1.65억
2026-07-09	8,330	8,690	8,100	8,250	-70	-0.84%	11,267	9,295만
2026-07-08	8,600	8,720	8,220	8,320	-320	-3.70%	31,327	2.61억
2026-07-07	8,600	8,710	8,480	8,640	30	+0.35%	5,113	4,418만
2026-07-06	8,540	8,660	8,450	8,610	210	+2.50%	8,153	7,020만
2026-07-03	8,500	8,550	8,270	8,400	-120	-1.41%	26,642	2.24억
2026-07-02	8,400	8,590	8,340	8,520	-50	-0.58%	5,734	4,885만
2026-07-01	8,510	8,640	8,480	8,570	60	+0.71%	9,939	8,518만
2026-06-30	8,560	8,700	8,480	8,510	-80	-0.93%	5,805	4,940만
2026-06-29	8,100	8,640	8,100	8,590	280	+3.37%	6,488	5,573만
2026-06-26	8,260	8,550	8,080	8,310	-250	-2.92%	22,149	1.84억
2026-06-25	8,420	8,650	8,400	8,560	120	+1.42%	31,274	2.68억
2026-06-24	8,240	8,640	8,170	8,440	200	+2.43%	24,078	2.03억
2026-06-23	8,670	8,670	8,240	8,240	-420	-4.85%	11,394	9,389만
2026-06-22	8,900	8,900	8,600	8,660	-270	-3.02%	7,325	6,343만
2026-06-19	8,810	9,000	8,190	8,930	30	+0.34%	19,763	1.76억
2026-06-18	8,970	8,970	8,800	8,900	10	+0.11%	11,056	9,840만
2026-06-17	8,940	8,980	8,830	8,890	0	0.00%	7,413	6,590만
2026-06-16	8,800	8,990	8,720	8,890	110	+1.25%	13,509	1.2억
2026-06-15	8,800	8,930	8,700	8,780	80	+0.92%	16,937	1.49억
2026-06-12	8,550	8,790	8,550	8,700	180	+2.11%	11,274	9,808만
2026-06-11	8,610	8,680	8,450	8,520	-210	-2.41%	13,179	1.12억
2026-06-10	8,620	8,760	8,410	8,730	110	+1.28%	50	44만
2026-06-09	8,270	8,680	8,270	8,620	360	+4.36%	8,985	7,745만
2026-06-08	8,560	8,560	8,200	8,260	-380	-4.40%	26,635	2.2억
2026-06-05	8,810	8,990	8,400	8,640	-140	-1.59%	11,502	9,938만
2026-06-04	8,750	8,820	8,680	8,780	30	+0.34%	9,392	8,246만
2026-06-02	8,750	8,900	8,550	8,750	-40	-0.46%	12,293	1.08억
2026-06-01	8,900	9,000	8,730	8,790	-170	-1.90%	26,057	2.29억
2026-05-29	9,010	9,110	8,900	8,960	-50	-0.55%	20,211	1.81억
2026-05-28	9,120	9,200	8,850	9,010	-110	-1.21%	17,161	1.55억
2026-05-27	9,290	9,390	9,060	9,120	-170	-1.83%	8,494	7,747만
2026-05-26	9,260	9,430	9,210	9,290	-10	-0.11%	10,771	1억
2026-05-22	9,240	9,330	9,240	9,300	60	+0.65%	6,607	6,145만
2026-05-21	9,280	9,310	9,200	9,240	90	+0.98%	19,042	1.76억
2026-05-20	9,230	9,230	9,050	9,150	-80	-0.87%	28,479	2.61억
2026-05-19	9,450	9,450	9,190	9,230	-150	-1.60%	20,737	1.91억
2026-05-18	9,860	9,860	9,360	9,380	-430	-4.38%	35,962	3.37억
2026-05-15	9,680	10,070	9,655	9,810	130	+1.34%	118,102	11.59억
2026-05-14	9,490	9,680	9,450	9,680	190	+2.00%	8,320	8,054만
2026-05-13	9,670	9,670	9,440	9,490	-180	-1.86%	27,004	2.56억
2026-05-12	9,650	9,770	9,450	9,670	-70	-0.72%	48,928	4.73억
2026-05-11	9,840	9,890	9,700	9,740	-110	-1.12%	25,738	2.51억
2026-05-08	9,790	9,930	9,750	9,850	20	+0.20%	11,725	1.15억
2026-05-07	9,910	9,910	9,770	9,830	-10	-0.10%	15,286	1.5억
2026-05-06	10,080	10,080	9,815	9,840	-200	-1.99%	46,948	4.62억
2026-05-04	10,090	10,150	9,970	10,040	-50	-0.50%	27,640	2.78억
2026-04-30	10,040	10,120	9,910	10,090	100	+1.00%	68,375	6.9억
2026-04-29	10,070	10,080	9,970	9,990	-80	-0.79%	19,002	1.9억
2026-04-28	10,000	10,070	9,940	10,070	50	+0.50%	29,975	3.02억
2026-04-27	10,150	10,170	10,010	10,020	-80	-0.79%	17,504	1.75억
2026-04-24	10,020	10,150	9,950	10,100	30	+0.30%	36,374	3.67억
2026-04-23	10,000	10,070	9,920	10,070	70	+0.70%	87,421	8.8억
2026-04-22	10,120	10,120	9,940	10,000	-100	-0.99%	43,406	4.34억
2026-04-21	10,000	10,140	10,000	10,100	60	+0.60%	23,674	2.39억
2026-04-20	10,100	10,130	10,000	10,040	-110	-1.08%	15,572	1.56억
2026-04-17	10,080	10,160	9,950	10,150	70	+0.69%	57,835	5.87억
2026-04-16	10,060	10,160	9,990	10,080	70	+0.70%	65,346	6.59억
2026-04-15	10,020	10,050	9,960	10,010	0	0.00%	35,901	3.59억
2026-04-14	10,160	10,160	9,850	10,010	40	+0.40%	24,078	2.41억
2026-04-13	10,340	10,400	9,910	9,970	-60	-0.60%	49,519	4.94억
2026-04-10	9,790	10,100	9,720	10,030	250	+2.56%	76,898	7.71억
2026-04-09	9,820	9,820	9,670	9,780	10	+0.10%	17,094	1.67억
2026-04-08	9,750	9,810	9,680	9,770	40	+0.41%	48,878	4.78억
2026-04-07	9,720	9,800	9,650	9,730	60	+0.62%	11,590	1.13억
2026-04-06	9,800	9,800	9,610	9,670	-40	-0.41%	6,257	6,051만
2026-04-03	9,520	9,770	9,520	9,710	240	+2.53%	55,775	5.42억
2026-04-02	9,740	9,770	9,390	9,470	-230	-2.37%	27,656	2.62억
2026-04-01	9,660	9,820	9,510	9,700	160	+1.68%	36,460	3.54억
2026-03-31	9,810	9,810	9,410	9,540	—	—	31,833	3.04억

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