삼성물산

028260KOSPI

351,000원-4,500 (-1.27%)전일 종가 2026-09-18

52주 위치

183,000565,00044%신고가 대비 -37.88%

시가총액: 56.9조56조 9,208억
PER: 20.56
PBR: 0.54
EPS(TTM): 17,070원
BPS: 650,890원
배당수익률: 0.80%
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 종가351,000원

시가총액56조 9,208억

52주 최고565,000원

52주 최저183,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-4.9%	-27.7%	+17.4%	+46.6%	+77.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	365,000	365,000	351,000	351,000	-4,500	-1.27%	322,121	1,131억
2026-09-17	357,000	363,000	352,000	355,500	2,000	+0.57%	183,986	654억
2026-09-16	342,500	355,500	342,000	353,500	6,500	+1.87%	235,782	833억
2026-09-15	351,500	357,500	344,500	347,000	-11,500	-3.21%	281,242	976억
2026-09-14	354,000	361,000	347,000	358,500	-8,500	-2.32%	304,928	1,093억
2026-09-11	363,500	374,000	360,500	367,000	-12,500	-3.29%	518,056	1,901억
2026-09-10	370,500	383,000	361,000	379,500	3,500	+0.93%	470,107	1,784억
2026-09-09	381,500	385,000	375,000	376,000	-6,000	-1.57%	378,286	1,422억
2026-09-08	386,000	401,000	379,500	382,000	-2,000	-0.52%	401,297	1,533억
2026-09-07	378,000	385,000	368,500	384,000	17,000	+4.63%	278,019	1,068억
2026-09-04	371,500	372,000	352,500	367,000	-5,000	-1.34%	395,781	1,453억
2026-09-03	383,500	388,000	370,000	372,000	-1,000	-0.27%	308,836	1,149억
2026-09-02	380,000	398,000	372,500	373,000	-17,500	-4.48%	326,797	1,219억
2026-09-01	374,000	392,000	369,500	390,500	14,000	+3.72%	300,801	1,175억
2026-08-31	361,000	378,500	356,500	376,500	1,500	+0.40%	310,104	1,168억
2026-08-28	370,000	380,000	368,000	375,000	-500	-0.13%	234,364	879억
2026-08-27	391,500	393,500	370,000	375,500	-12,000	-3.10%	394,068	1,480억
2026-08-26	372,000	390,000	367,000	387,500	20,500	+5.59%	381,969	1,480억
2026-08-25	364,500	368,500	354,500	367,000	2,500	+0.69%	435,373	1,598억
2026-08-24	383,000	383,500	359,500	364,500	-31,000	-7.84%	492,551	1,795억
2026-08-21	370,000	400,000	368,000	395,500	21,500	+5.75%	585,501	2,316억
2026-08-20	357,000	377,500	349,000	374,000	27,000	+7.78%	463,427	1,733억
2026-08-19	343,500	350,500	335,500	347,000	-22,000	-5.96%	276,885	961억
2026-08-18	379,000	383,500	363,000	369,000	0	0.00%	420,709	1,552억
2026-08-14	369,500	375,000	360,500	369,000	4,000	+1.10%	276,255	1,019억
2026-08-13	375,500	380,000	360,000	365,000	7,500	+2.10%	505,842	1,846억
2026-08-12	347,500	361,500	347,000	357,500	13,000	+3.77%	461,264	1,649억
2026-08-11	332,500	349,500	328,000	344,500	8,500	+2.53%	340,367	1,173억
2026-08-10	342,000	353,500	326,500	336,000	-500	-0.15%	244,445	821억
2026-08-07	333,500	338,500	323,500	336,500	2,500	+0.75%	268,394	903억
2026-08-06	343,000	349,500	322,000	334,000	-13,500	-3.88%	319,718	1,068억
2026-08-05	338,500	350,000	335,000	347,500	25,000	+7.75%	339,053	1,178억
2026-08-04	331,000	332,500	312,000	322,500	-6,500	-1.98%	485,793	1,567억
2026-08-03	347,000	347,000	322,000	329,000	-22,500	-6.40%	299,582	986억
2026-07-31	335,000	357,500	321,000	351,500	57,500	+19.56%	1,241,836	4,365억
2026-07-30	287,000	322,000	283,000	294,000	8,500	+2.98%	854,257	2,512억
2026-07-29	305,500	312,000	262,000	285,500	-19,500	-6.39%	880,125	2,513억
2026-07-28	320,500	320,500	295,500	305,000	-34,500	-10.16%	639,206	1,950억
2026-07-27	346,000	350,000	331,000	339,500	-2,500	-0.73%	273,529	929억
2026-07-24	352,000	356,000	334,500	342,000	-18,000	-5.00%	334,549	1,144억
2026-07-23	354,500	363,000	351,500	360,000	6,000	+1.69%	352,487	1,269억
2026-07-22	359,000	373,000	351,500	354,000	10,500	+3.06%	546,693	1,935억
2026-07-21	316,000	347,500	307,500	343,500	26,000	+8.19%	654,894	2,250억
2026-07-20	324,500	338,500	313,500	317,500	-28,500	-8.24%	674,120	2,140억
2026-07-16	352,500	354,000	336,500	346,000	-21,000	-5.72%	652,157	2,256억
2026-07-15	373,000	376,500	360,000	367,000	13,000	+3.67%	704,821	2,587억
2026-07-14	359,500	369,000	334,000	354,000	-7,000	-1.94%	749,944	2,655억
2026-07-13	388,000	394,000	357,000	361,000	-30,500	-7.79%	572,948	2,068억
2026-07-10	392,000	404,000	384,000	391,500	13,000	+3.43%	501,429	1,963억
2026-07-09	400,500	414,500	373,500	378,500	-16,500	-4.18%	980,567	3,711억
2026-07-08	412,500	421,500	385,500	395,000	-29,500	-6.95%	606,631	2,396억
2026-07-07	446,500	450,500	409,500	424,500	-25,000	-5.56%	526,019	2,233억
2026-07-06	433,500	460,000	433,500	449,500	16,000	+3.69%	556,041	2,499억
2026-07-03	405,500	435,000	391,500	433,500	27,000	+6.64%	663,171	2,875억
2026-07-02	409,500	424,500	397,000	406,500	-27,500	-6.34%	748,737	3,044억
2026-07-01	478,500	479,000	421,000	434,000	-34,500	-7.36%	870,586	3,778억
2026-06-30	472,500	487,500	444,000	468,500	-2,500	-0.53%	734,101	3,439억
2026-06-29	498,000	501,000	457,500	471,000	-23,500	-4.75%	726,570	3,422억
2026-06-26	524,000	530,000	475,500	494,500	-24,500	-4.72%	775,707	3,836억
2026-06-25	532,000	563,000	519,000	519,000	37,500	+7.79%	1,056,966	5,486억
2026-06-24	477,000	522,000	470,000	481,500	26,500	+5.82%	1,136,130	5,470억
2026-06-23	535,000	552,000	455,000	455,000	-65,000	-12.50%	957,626	4,357억
2026-06-22	501,000	541,000	493,500	520,000	28,500	+5.80%	799,994	4,160억
2026-06-19	519,000	559,000	480,500	491,500	6,000	+1.24%	1,429,057	7,024억
2026-06-18	487,000	494,000	472,000	485,500	-4,500	-0.92%	431,143	2,093억
2026-06-17	490,000	495,500	470,000	490,000	-7,000	-1.41%	370,049	1,813억
2026-06-16	499,000	506,000	482,000	497,000	2,000	+0.40%	480,592	2,389억
2026-06-15	467,000	509,000	461,000	495,000	63,000	+14.58%	667,754	3,305억
2026-06-12	440,000	460,500	421,500	432,000	22,000	+5.37%	732,415	3,164억
2026-06-11	389,500	420,500	384,000	410,000	2,500	+0.61%	615,013	2,522억
2026-06-10	403,000	414,500	390,000	407,500	-21,500	-5.01%	1	41만
2026-06-09	425,000	438,000	396,500	429,000	20,500	+5.02%	644,486	2,765억
2026-06-08	400,000	433,000	400,000	408,500	-52,000	-11.29%	542,410	2,216억
2026-06-05	504,000	504,000	438,000	460,500	-74,500	-13.93%	837,033	3,855억
2026-06-04	502,000	565,000	485,000	535,000	49,500	+10.20%	1,331,923	7,126억
2026-06-02	464,000	498,000	441,500	485,500	30,500	+6.70%	866,619	4,207억
2026-06-01	444,000	493,500	440,000	455,000	22,500	+5.20%	1,005,218	4,574억
2026-05-29	424,000	443,000	410,500	432,500	33,000	+8.26%	1,049,549	4,539억
2026-05-28	410,500	413,000	385,500	399,500	-11,000	-2.68%	442,727	1,769억
2026-05-27	439,500	444,000	406,000	410,500	-500	-0.12%	539,890	2,216억
2026-05-26	438,500	447,000	408,500	411,000	-9,500	-2.26%	404,582	1,663억
2026-05-22	425,000	432,500	415,000	420,500	2,000	+0.48%	459,012	1,930억
2026-05-21	399,000	424,000	397,000	418,500	48,000	+12.96%	684,854	2,866억
2026-05-20	382,000	383,500	359,000	370,500	-10,000	-2.63%	600,431	2,225억
2026-05-19	393,500	393,500	362,500	380,500	-19,000	-4.76%	707,368	2,692억
2026-05-18	386,500	405,500	374,000	399,500	3,000	+0.76%	489,373	1,955억
2026-05-15	435,000	439,500	389,000	396,500	-45,500	-10.29%	712,137	2,824억
2026-05-14	426,500	447,000	422,000	442,000	13,500	+3.15%	826,031	3,651억
2026-05-13	414,500	437,500	396,000	428,500	-6,500	-1.49%	825,293	3,536억
2026-05-12	459,000	465,000	418,000	435,000	-17,000	-3.76%	965,392	4,199억
2026-05-11	479,000	480,000	427,000	452,000	29,500	+6.98%	1,337,572	6,046억
2026-05-08	405,000	432,000	395,000	422,500	17,500	+4.32%	959,566	4,054억
2026-05-07	392,000	405,500	367,000	405,000	29,500	+7.86%	1,222,878	4,953억
2026-05-06	348,000	386,000	340,000	375,500	55,500	+17.34%	1,745,292	6,554억
2026-05-04	305,500	321,500	305,000	320,000	21,500	+7.20%	638,338	2,043억
2026-04-30	305,500	307,500	296,000	298,500	-10,000	-3.24%	455,000	1,358억
2026-04-29	308,500	309,000	297,000	308,500	-1,000	-0.32%	330,509	1,020억
2026-04-28	313,000	317,000	308,000	309,500	-2,500	-0.80%	361,853	1,120억
2026-04-27	313,500	317,500	310,000	312,000	500	+0.16%	231,196	721억
2026-04-24	316,500	319,000	310,000	311,500	-8,500	-2.66%	322,709	1,005억
2026-04-23	309,000	323,500	307,500	320,000	19,000	+6.31%	706,220	2,260억
2026-04-22	301,000	303,000	298,500	301,000	-3,000	-0.99%	393,769	1,185억
2026-04-21	302,000	306,000	300,000	304,000	4,000	+1.33%	311,495	947억
2026-04-20	305,000	305,000	300,000	300,000	-1,500	-0.50%	176,568	530억
2026-04-17	305,500	305,500	300,500	301,500	-4,500	-1.47%	190,471	574억
2026-04-16	314,500	317,000	300,000	306,000	-1,500	-0.49%	339,116	1,038억
2026-04-15	308,500	312,000	304,000	307,500	11,500	+3.89%	403,705	1,241억
2026-04-14	297,000	302,000	292,000	296,000	6,500	+2.25%	409,310	1,212억
2026-04-13	293,500	299,000	286,000	289,500	-13,000	-4.30%	395,949	1,146억
2026-04-10	310,500	314,000	302,500	302,500	2,500	+0.83%	256,873	777억
2026-04-09	305,000	311,500	299,000	300,000	-9,000	-2.91%	398,764	1,196억
2026-04-08	299,500	312,500	294,500	309,000	35,000	+12.77%	776,090	2,398억
2026-04-07	281,000	286,000	269,500	274,000	4,500	+1.67%	362,411	993억
2026-04-06	265,500	276,500	265,500	269,500	6,500	+2.47%	397,245	1,071억
2026-04-03	268,500	273,000	262,000	263,000	-1,000	-0.38%	259,592	683억
2026-04-02	276,000	281,000	259,000	264,000	-9,500	-3.47%	362,147	956억
2026-04-01	264,000	275,500	261,500	273,500	20,000	+7.89%	460,078	1,258억
2026-03-31	251,000	260,000	245,500	253,500	-6,000	-2.31%	616,965	1,564억
2026-03-30	248,500	262,500	247,500	259,500	-9,500	-3.53%	583,936	1,515억
2026-03-27	267,500	270,500	258,000	269,000	—	—	683,519	1,839억

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