삼성E&A

028050KOSPI

51,800원+700 (+1.37%)전일 종가 2026-09-18

52주 위치

23,15067,30065%신고가 대비 -23.03%

시가총액: 10.2조10조 1,528억
PER: 15.31
PBR: 2.03
EPS(TTM): 3,383원
BPS: 25,567원
배당수익률: 1.53%
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 종가51,800원

시가총액10조 1,528억

52주 최고67,300원

52주 최저23,150원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+8.1%	+4.2%	+55.6%	+115.4%	+85.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	51,600	55,200	51,500	51,800	700	+1.37%	5,629,132	2,916억
2026-09-17	50,600	52,000	50,200	51,100	600	+1.19%	1,332,808	681억
2026-09-16	50,400	50,900	49,900	50,500	-300	-0.59%	1,281,209	647억
2026-09-15	50,100	51,500	49,400	50,800	0	0.00%	1,342,637	682억
2026-09-14	50,100	51,800	49,150	50,800	-200	-0.39%	1,281,767	651억
2026-09-11	50,500	51,300	49,650	51,000	600	+1.19%	1,770,303	903억
2026-09-10	49,650	51,200	48,400	50,400	-400	-0.79%	1,811,125	913억
2026-09-09	49,250	50,900	48,950	50,800	1,650	+3.36%	1,682,372	855억
2026-09-08	48,550	51,600	48,350	49,150	1,150	+2.40%	3,107,412	1,527억
2026-09-07	45,900	48,300	45,050	48,000	2,150	+4.69%	1,308,050	628억
2026-09-04	46,050	46,050	44,950	45,850	-250	-0.54%	917,565	421억
2026-09-03	44,050	47,000	43,800	46,100	2,400	+5.49%	1,488,007	686억
2026-09-02	44,250	44,700	43,500	43,700	-2,100	-4.59%	1,031,956	451억
2026-09-01	46,750	47,000	45,250	45,800	-1,300	-2.76%	939,375	430억
2026-08-31	48,000	48,000	46,100	47,100	-1,650	-3.38%	844,108	398억
2026-08-28	49,650	50,500	48,050	48,750	-1,350	-2.69%	1,391,713	678억
2026-08-27	48,450	51,000	47,650	50,100	1,850	+3.83%	2,479,469	1,242억
2026-08-26	47,000	48,600	46,100	48,250	2,400	+5.23%	2,241,390	1,081억
2026-08-25	44,850	46,200	43,450	45,850	1,050	+2.34%	1,124,728	516억
2026-08-24	44,900	45,850	44,150	44,800	-350	-0.78%	1,121,597	502억
2026-08-21	47,400	47,750	45,000	45,150	-2,900	-6.04%	1,553,910	702억
2026-08-20	48,500	49,950	47,700	48,050	-450	-0.93%	1,350,895	649억
2026-08-19	45,900	49,600	45,300	48,500	600	+1.25%	1,557,136	755억
2026-08-18	49,350	49,650	47,150	47,900	-1,900	-3.82%	1,247,136	597억
2026-08-14	49,200	50,800	48,450	49,800	800	+1.63%	1,592,948	793억
2026-08-13	49,450	50,400	48,650	49,000	-300	-0.61%	1,780,130	872억
2026-08-12	48,800	50,100	48,450	49,300	350	+0.72%	1,407,550	694억
2026-08-11	48,600	49,750	47,750	48,950	150	+0.31%	1,380,168	676억
2026-08-10	48,150	49,100	47,400	48,800	700	+1.46%	1,221,377	596억
2026-08-07	49,150	49,950	47,300	48,100	-1,350	-2.73%	1,781,140	857억
2026-08-06	49,300	51,400	48,300	49,450	350	+0.71%	2,198,958	1,087억
2026-08-05	48,600	49,650	47,100	49,100	1,350	+2.83%	2,451,641	1,204억
2026-08-04	44,400	48,000	44,200	47,750	3,350	+7.55%	2,750,339	1,313억
2026-08-03	42,850	45,800	42,150	44,400	600	+1.37%	1,897,787	843억
2026-07-31	43,000	43,800	42,200	43,800	2,800	+6.83%	1,856,844	813억
2026-07-30	38,900	43,300	38,900	41,000	1,250	+3.14%	2,218,636	910억
2026-07-29	45,050	45,150	38,500	39,750	-4,400	-9.97%	2,898,163	1,152억
2026-07-28	46,650	47,150	43,800	44,150	-3,500	-7.35%	2,011,830	888억
2026-07-27	48,100	48,550	45,650	47,650	50	+0.11%	1,865,410	889억
2026-07-24	46,750	49,350	45,500	47,600	950	+2.04%	4,928,841	2,346억
2026-07-23	41,700	49,700	41,000	46,650	5,350	+12.95%	7,112,328	3,318억
2026-07-22	42,450	42,650	41,150	41,300	0	0.00%	1,442,516	596억
2026-07-21	38,650	41,750	38,550	41,300	2,100	+5.36%	1,415,172	584억
2026-07-20	39,300	40,450	38,900	39,200	-1,650	-4.04%	1,133,403	444억
2026-07-16	41,500	42,300	39,900	40,850	-1,700	-4.00%	914,936	374억
2026-07-15	41,700	43,850	41,500	42,550	2,400	+5.98%	1,486,703	633억
2026-07-14	41,100	41,650	38,300	40,150	-950	-2.31%	2,548,936	1,023억
2026-07-13	43,900	44,750	40,800	41,100	-3,000	-6.80%	1,719,102	707억
2026-07-10	42,150	45,250	42,150	44,100	2,050	+4.88%	1,827,018	806억
2026-07-09	43,550	44,650	41,400	42,050	-1,450	-3.33%	2,660,438	1,119억
2026-07-08	46,500	46,500	42,650	43,500	-4,050	-8.52%	2,509,327	1,092억
2026-07-07	47,850	48,700	46,200	47,550	-750	-1.55%	2,044,854	972억
2026-07-06	48,550	50,300	47,350	48,300	200	+0.42%	2,097,553	1,013억
2026-07-03	49,300	49,350	45,000	48,100	-900	-1.84%	2,740,108	1,318억
2026-07-02	50,900	51,700	47,750	49,000	-2,700	-5.22%	3,121,732	1,530억
2026-07-01	48,650	53,500	47,450	51,700	4,100	+8.61%	5,588,262	2,889억
2026-06-30	47,400	48,300	46,550	47,600	-50	-0.10%	1,630,350	776억
2026-06-29	42,800	48,050	42,050	47,650	6,200	+14.96%	3,001,472	1,430억
2026-06-26	42,350	42,900	39,550	41,450	-1,750	-4.05%	1,530,973	635억
2026-06-25	44,600	45,400	43,000	43,200	-750	-1.71%	1,189,536	514억
2026-06-24	44,750	45,550	43,000	43,950	-900	-2.01%	1,741,833	766억
2026-06-23	49,600	49,700	44,800	44,850	-5,050	-10.12%	2,180,894	978억
2026-06-22	47,900	51,800	47,500	49,900	1,250	+2.57%	2,135,543	1,066억
2026-06-19	49,900	52,100	48,050	48,650	-1,050	-2.11%	3,472,057	1,689억
2026-06-18	53,400	53,400	49,550	49,700	-2,800	-5.33%	1,944,402	966억
2026-06-17	59,200	59,200	52,400	52,500	-4,200	-7.41%	3,680,804	1,932억
2026-06-16	52,500	58,800	51,600	56,700	4,600	+8.83%	6,517,048	3,695억
2026-06-15	54,600	54,600	50,700	52,100	4,500	+9.45%	3,424,543	1,784억
2026-06-12	52,000	52,100	47,300	47,600	2,050	+4.50%	2,522,304	1,201억
2026-06-11	45,300	46,050	43,200	45,550	-1,750	-3.70%	2,088,330	951억
2026-06-10	45,050	47,350	44,850	47,300	850	+1.83%	115	544만
2026-06-09	45,100	47,200	44,525	46,450	2,000	+4.50%	1,475,636	685억
2026-06-08	43,400	45,450	42,900	44,450	-3,900	-8.07%	1,209,482	538억
2026-06-05	48,800	49,300	46,900	48,350	-1,150	-2.32%	1,101,720	533억
2026-06-04	49,250	50,400	48,500	49,500	200	+0.41%	1,274,479	631억
2026-06-02	48,800	49,850	47,700	49,300	-1,000	-1.99%	1,640,254	809억
2026-06-01	50,700	51,600	49,950	50,300	-2,600	-4.91%	1,840,341	926억
2026-05-29	53,100	53,800	49,950	52,900	2,100	+4.13%	2,373,485	1,256억
2026-05-28	51,300	51,900	49,100	50,800	-500	-0.97%	1,669,204	848억
2026-05-27	53,700	53,700	51,200	51,300	-3,300	-6.04%	1,825,981	937억
2026-05-26	56,200	57,700	53,500	54,600	1,200	+2.25%	1,995,163	1,089억
2026-05-22	54,300	54,400	51,900	53,400	2,100	+4.09%	1,673,749	894억
2026-05-21	51,200	51,900	49,300	51,300	3,900	+8.23%	2,139,178	1,097억
2026-05-20	47,600	48,350	45,900	47,400	-1,850	-3.76%	1,893,931	898억
2026-05-19	49,000	50,900	47,550	49,250	-250	-0.51%	1,827,802	900억
2026-05-18	48,500	50,000	47,450	49,500	-1,100	-2.17%	2,040,153	1,010억
2026-05-15	55,500	55,600	49,500	50,600	-4,100	-7.50%	2,899,526	1,467억
2026-05-14	54,500	55,200	53,100	54,700	1,700	+3.21%	2,141,503	1,171억
2026-05-13	53,300	53,900	51,600	53,000	-1,900	-3.46%	2,207,111	1,170억
2026-05-12	59,100	59,400	53,300	54,900	-3,700	-6.31%	4,610,741	2,531억
2026-05-11	61,000	61,000	58,300	58,600	-3,800	-6.09%	3,866,210	2,266억
2026-05-08	62,000	62,900	59,000	62,400	-2,000	-3.11%	4,360,630	2,721억
2026-05-07	60,000	67,300	59,800	64,400	11,400	+21.51%	13,927,246	8,969억
2026-05-06	55,200	55,600	52,750	53,000	-2,000	-3.64%	2,161,824	1,146억
2026-05-04	53,900	56,400	52,000	55,000	1,900	+3.58%	3,029,594	1,666억
2026-04-30	53,700	54,100	52,700	53,100	-1,200	-2.21%	1,773,468	942억
2026-04-29	55,600	55,600	53,100	54,300	-2,000	-3.55%	3,042,430	1,652억
2026-04-28	54,000	57,800	52,800	56,300	2,000	+3.68%	5,811,327	3,272억
2026-04-27	54,600	55,200	53,000	54,300	1,800	+3.43%	3,433,235	1,864억
2026-04-24	50,200	53,400	49,450	52,500	2,200	+4.37%	3,611,224	1,896억
2026-04-23	51,500	52,500	48,450	50,300	-300	-0.59%	4,019,978	2,022억
2026-04-22	50,700	50,900	49,400	50,600	-1,100	-2.13%	2,364,427	1,196억
2026-04-21	49,900	52,400	49,700	51,700	2,400	+4.87%	3,496,390	1,808억
2026-04-20	50,300	50,500	49,050	49,300	-250	-0.50%	1,834,955	905억
2026-04-17	50,400	50,500	49,100	49,550	-850	-1.69%	2,485,979	1,232억
2026-04-16	52,000	52,100	49,750	50,400	-2,000	-3.82%	3,276,541	1,651억
2026-04-15	52,600	53,700	51,900	52,400	600	+1.16%	2,963,156	1,553억
2026-04-14	51,000	53,300	49,000	51,800	2,250	+4.54%	4,349,602	2,253억
2026-04-13	49,650	50,300	48,350	49,550	-1,650	-3.22%	3,119,606	1,546억
2026-04-10	53,200	53,200	49,950	51,200	-100	-0.19%	4,589,057	2,350억
2026-04-09	50,100	54,500	49,500	51,300	800	+1.58%	7,591,782	3,895억
2026-04-08	52,500	53,300	49,300	50,500	2,700	+5.65%	9,394,497	4,744억
2026-04-07	51,300	52,000	46,200	47,800	2,150	+4.71%	10,975,635	5,246억
2026-04-06	43,000	47,700	42,550	45,650	5,100	+12.58%	10,809,716	4,935억
2026-04-03	36,650	42,000	36,550	40,550	5,450	+15.53%	7,790,091	3,159억
2026-04-02	38,800	38,800	34,750	35,100	-2,800	-7.39%	3,387,897	1,189억
2026-04-01	37,300	38,200	36,100	37,900	2,200	+6.16%	3,550,677	1,346억
2026-03-31	33,800	37,450	32,950	35,700	2,450	+7.37%	5,708,246	2,038억
2026-03-30	31,400	33,650	31,150	33,250	150	+0.45%	1,441,651	479억
2026-03-27	31,600	33,150	31,050	33,100	—	—	1,781,247	590억

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