삼성생명

032830KOSPI

283,500원+3,000 (+1.07%)전일 종가 2026-09-18

52주 위치

144,000516,50037%신고가 대비 -45.11%

시가총액: 56.7조56조 7,000억
PER: 18.17
PBR: 0.39
EPS(TTM): 15,604원
BPS: 724,194원
자사주비율: 10.21%
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 종가283,500원

시가총액56조 7,000억

52주 최고516,500원

52주 최저144,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-8.7%	-39.6%	+20.6%	+79.9%	+84.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	288,500	291,000	280,500	283,500	3,000	+1.07%	302,633	858억
2026-09-17	288,000	289,500	279,500	280,500	-3,000	-1.06%	222,880	625억
2026-09-16	285,500	287,000	282,000	283,500	-2,000	-0.70%	262,214	743억
2026-09-15	291,000	297,000	285,000	285,500	-12,500	-4.19%	329,258	940억
2026-09-14	299,000	301,000	289,000	298,000	-9,500	-3.09%	438,994	1,308억
2026-09-11	298,000	309,500	296,500	307,500	-2,000	-0.65%	296,564	912억
2026-09-10	301,500	311,500	300,500	309,500	6,000	+1.98%	444,571	1,376억
2026-09-09	309,000	309,500	300,500	303,500	-4,500	-1.46%	283,378	860억
2026-09-08	312,500	319,500	306,500	308,000	-4,000	-1.28%	263,836	813억
2026-09-07	307,500	313,000	306,000	312,000	14,500	+4.87%	258,722	807억
2026-09-04	305,000	305,000	294,500	297,500	-5,500	-1.82%	292,663	871억
2026-09-03	299,000	311,000	296,000	303,000	9,000	+3.06%	360,074	1,091억
2026-09-02	299,000	302,500	290,000	294,000	-15,500	-5.01%	269,923	794억
2026-09-01	300,000	310,500	296,000	309,500	3,500	+1.14%	306,643	949억
2026-08-31	300,500	311,000	297,000	306,000	-4,000	-1.29%	440,735	1,349억
2026-08-28	302,500	311,000	299,500	310,000	3,000	+0.98%	273,414	848억
2026-08-27	312,500	315,500	301,500	307,000	-2,500	-0.81%	293,798	902억
2026-08-26	293,000	316,500	286,500	309,500	24,500	+8.60%	1,073,963	3,324억
2026-08-25	284,000	290,000	275,000	285,000	-500	-0.18%	361,895	1,031억
2026-08-24	321,500	322,000	285,500	285,500	-43,000	-13.09%	714,630	2,040억
2026-08-21	291,500	329,000	287,000	328,500	31,500	+10.61%	1,038,229	3,411억
2026-08-20	286,000	306,500	283,500	297,000	21,000	+7.61%	581,363	1,727억
2026-08-19	295,500	295,500	275,000	276,000	-34,500	-11.11%	490,065	1,353억
2026-08-18	308,000	317,500	301,000	310,500	9,500	+3.16%	501,630	1,558억
2026-08-14	297,000	309,500	293,500	301,000	9,500	+3.26%	393,407	1,184억
2026-08-13	311,000	321,500	289,000	291,500	-11,000	-3.64%	561,760	1,638억
2026-08-12	299,000	310,000	296,500	302,500	13,000	+4.49%	383,931	1,161억
2026-08-11	278,000	291,000	271,500	289,500	9,000	+3.21%	287,247	832억
2026-08-10	275,000	283,000	274,000	280,500	5,000	+1.81%	330,280	926억
2026-08-07	281,500	284,500	270,000	275,500	-12,000	-4.17%	394,855	1,088억
2026-08-06	288,000	291,500	274,000	287,500	-6,500	-2.21%	305,933	880억
2026-08-05	294,500	296,500	281,500	294,000	16,000	+5.76%	636,762	1,872억
2026-08-04	284,000	288,000	268,500	278,000	-9,500	-3.30%	691,982	1,924억
2026-08-03	298,000	303,000	279,000	287,500	-24,000	-7.70%	355,395	1,022억
2026-07-31	296,500	315,500	290,000	311,500	47,500	+17.99%	561,861	1,750억
2026-07-30	264,000	280,000	257,000	264,000	-1,500	-0.56%	617,177	1,629억
2026-07-29	284,500	288,000	246,000	265,500	-19,500	-6.84%	581,469	1,544억
2026-07-28	296,000	296,000	276,000	285,000	-26,500	-8.51%	442,214	1,260억
2026-07-27	320,500	322,500	305,000	311,500	-6,500	-2.04%	194,030	604억
2026-07-24	325,500	325,500	307,000	318,000	-11,500	-3.49%	234,813	747억
2026-07-23	320,500	333,500	319,500	329,500	9,500	+2.97%	367,666	1,211억
2026-07-22	336,000	343,000	318,000	320,000	4,000	+1.27%	345,636	1,106억
2026-07-21	299,500	317,000	294,500	316,000	14,500	+4.81%	638,066	2,016억
2026-07-20	312,500	325,500	296,500	301,500	-29,500	-8.91%	567,164	1,710억
2026-07-16	344,000	344,000	318,250	331,000	-6,500	-1.93%	361,459	1,196억
2026-07-15	335,500	343,500	330,500	337,500	20,500	+6.47%	515,532	1,740억
2026-07-14	314,500	324,500	301,000	317,000	-9,000	-2.76%	581,945	1,845억
2026-07-13	333,000	340,500	314,500	326,000	-14,500	-4.26%	415,904	1,356억
2026-07-10	332,500	347,000	329,000	340,500	14,500	+4.45%	814,715	2,774억
2026-07-09	336,000	346,000	317,500	326,000	-20,000	-5.78%	770,711	2,513억
2026-07-08	359,000	366,000	332,000	346,000	-29,000	-7.73%	554,995	1,920억
2026-07-07	385,500	392,500	359,500	375,000	-18,500	-4.70%	349,281	1,310억
2026-07-06	386,500	398,500	376,500	393,500	10,500	+2.74%	271,668	1,069억
2026-07-03	368,500	389,000	355,000	383,000	12,500	+3.37%	465,820	1,784억
2026-07-02	371,500	381,000	352,500	370,500	-16,500	-4.26%	476,440	1,765억
2026-07-01	407,000	409,000	375,500	387,000	-14,000	-3.49%	468,913	1,815억
2026-06-30	408,000	416,000	385,000	401,000	-7,500	-1.84%	514,927	2,065억
2026-06-29	420,000	420,000	400,000	408,500	-24,000	-5.55%	515,300	2,105억
2026-06-26	450,000	450,000	415,000	432,500	-14,500	-3.24%	436,390	1,887억
2026-06-25	446,500	467,500	441,000	447,000	14,000	+3.23%	575,517	2,573억
2026-06-24	435,500	443,000	415,500	433,000	8,000	+1.88%	708,886	3,069억
2026-06-23	455,500	503,000	425,000	425,000	-25,500	-5.66%	710,092	3,018억
2026-06-22	486,500	491,500	450,500	450,500	-46,500	-9.36%	539,124	2,429억
2026-06-19	481,500	516,500	478,500	497,000	28,000	+5.97%	681,949	3,389억
2026-06-18	443,000	470,500	443,000	469,000	22,000	+4.92%	558,690	2,620억
2026-06-17	430,000	450,000	424,000	447,000	16,000	+3.71%	343,520	1,536억
2026-06-16	427,000	433,000	421,500	431,000	8,000	+1.89%	251,317	1,083억
2026-06-15	404,500	424,000	402,500	423,000	37,500	+9.73%	445,849	1,886억
2026-06-12	392,500	406,500	381,500	385,500	20,500	+5.62%	398,960	1,538억
2026-06-11	354,500	369,500	342,000	365,000	-3,000	-0.82%	762,495	2,783억
2026-06-10	370,000	379,500	356,000	368,000	-25,000	-6.36%	31	1,141만
2026-06-09	383,000	394,500	375,000	393,000	17,500	+4.66%	492,974	1,937억
2026-06-08	350,000	392,500	349,500	375,500	-37,000	-8.97%	551,825	2,072억
2026-06-05	397,000	420,000	395,500	412,500	-25,500	-5.82%	509,906	2,103억
2026-06-04	440,000	457,000	417,000	438,000	-42,000	-8.75%	1,025,694	4,493억
2026-06-02	421,000	485,000	412,000	480,000	70,000	+17.07%	772,311	3,707억
2026-06-01	387,000	420,500	383,000	410,000	21,500	+5.53%	669,413	2,745억
2026-05-29	366,500	391,500	355,000	388,500	31,000	+8.67%	789,483	3,067억
2026-05-28	351,500	361,000	340,000	357,500	3,000	+0.85%	474,676	1,697억
2026-05-27	365,000	370,500	350,500	354,500	6,500	+1.87%	424,017	1,503억
2026-05-26	367,000	373,500	344,500	348,000	-16,500	-4.53%	464,462	1,616억
2026-05-22	355,000	370,000	352,500	364,500	9,500	+2.68%	424,209	1,546억
2026-05-21	339,500	359,000	331,500	355,000	43,000	+13.78%	436,740	1,550억
2026-05-20	316,500	323,000	293,500	312,000	0	0.00%	479,750	1,497억
2026-05-19	314,000	325,500	307,500	312,000	-1,500	-0.48%	562,673	1,756억
2026-05-18	307,500	324,000	302,000	313,500	3,500	+1.13%	394,802	1,238억
2026-05-15	332,000	339,500	300,000	310,000	-20,000	-6.06%	665,867	2,064억
2026-05-14	310,000	334,500	308,000	330,000	24,000	+7.84%	622,246	2,053억
2026-05-13	297,000	308,000	289,500	306,000	6,500	+2.17%	331,525	1,014억
2026-05-12	306,500	316,500	291,500	299,500	0	0.00%	537,010	1,608억
2026-05-11	310,000	314,500	298,000	299,500	4,500	+1.53%	469,336	1,406억
2026-05-08	302,000	303,000	286,000	295,000	-5,000	-1.67%	389,032	1,148억
2026-05-07	304,000	307,000	294,500	300,000	2,000	+0.67%	549,698	1,649억
2026-05-06	280,500	308,000	270,000	298,000	33,000	+12.45%	787,419	2,347억
2026-05-04	256,000	270,000	251,500	265,000	15,500	+6.21%	694,674	1,841억
2026-04-30	249,500	252,500	246,500	249,500	-2,500	-0.99%	1,573,209	3,925억
2026-04-29	252,000	255,000	248,500	252,000	0	0.00%	191,784	483억
2026-04-28	248,000	255,000	246,500	252,000	2,000	+0.80%	293,762	740억
2026-04-27	244,500	250,500	241,500	250,000	5,500	+2.25%	328,458	821억
2026-04-24	253,500	255,500	244,000	244,500	-11,000	-4.31%	275,279	673억
2026-04-23	255,500	260,000	251,000	255,500	8,000	+3.23%	476,920	1,219억
2026-04-22	253,500	255,500	246,000	247,500	-8,500	-3.32%	282,061	698억
2026-04-21	254,000	259,000	252,750	256,000	2,500	+0.99%	208,078	533억
2026-04-20	256,500	257,500	251,000	253,500	0	0.00%	173,309	439억
2026-04-17	256,000	257,000	252,000	253,500	-4,500	-1.74%	170,779	433억
2026-04-16	258,000	262,000	255,000	258,000	0	0.00%	280,130	723억
2026-04-15	252,000	262,500	251,500	258,000	12,000	+4.88%	423,868	1,094억
2026-04-14	238,500	250,000	238,500	246,000	11,000	+4.68%	431,551	1,062억
2026-04-13	233,500	236,000	231,000	235,000	500	+0.21%	381,274	896억
2026-04-10	233,000	237,000	232,000	234,500	4,500	+1.96%	324,396	761억
2026-04-09	234,500	236,500	224,000	230,000	-8,500	-3.56%	453,988	1,044억
2026-04-08	240,500	243,000	230,500	238,500	16,500	+7.43%	402,137	959억
2026-04-07	230,500	234,500	220,500	222,000	-4,000	-1.77%	209,007	464억
2026-04-06	222,000	229,500	222,000	226,000	5,000	+2.26%	163,542	370억
2026-04-03	223,000	227,000	220,000	221,000	4,000	+1.84%	141,907	314억
2026-04-02	228,500	231,500	214,000	217,000	-8,000	-3.56%	351,480	763억
2026-04-01	228,000	229,500	220,000	225,000	14,500	+6.89%	381,511	858억
2026-03-31	213,000	217,500	208,000	210,500	-9,000	-4.10%	347,780	732억
2026-03-30	209,500	221,000	209,000	219,500	-3,500	-1.57%	286,890	630억
2026-03-27	218,000	224,500	215,000	223,000	—	—	310,598	693억

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