삼양사

145990KOSPI

47,200원-500 (-1.05%)전일 종가 2026-09-18

52주 위치

40,75054,00049%신고가 대비 -12.59%

시가총액: 4,868억
PBR: 0.30
BPS: 159,188원
배당수익률: 3.71%
자사주비율: 6.27%
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 종가47,200원

시가총액4,868억

52주 최고54,000원

52주 최저40,750원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+3.3%	+9.8%	-0.3%	-0.4%	-8.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	47,400	47,950	47,050	47,200	-500	-1.05%	69,762	32.93억
2026-09-17	47,500	47,750	46,900	47,700	-250	-0.52%	9,138	4.36억
2026-09-16	47,500	47,950	46,800	47,950	450	+0.95%	6,569	3.15억
2026-09-15	48,150	48,300	46,950	47,500	-600	-1.25%	7,716	3.67억
2026-09-14	48,350	48,350	47,900	48,100	350	+0.73%	5,625	2.71억
2026-09-11	48,200	48,350	47,300	47,750	-450	-0.93%	9,091	4.34억
2026-09-10	48,050	48,400	47,500	48,200	250	+0.52%	5,202	2.51억
2026-09-09	47,750	48,200	47,600	47,950	100	+0.21%	2,673	1.28억
2026-09-08	47,350	48,300	46,800	47,850	800	+1.70%	13,385	6.4억
2026-09-07	46,800	47,500	46,200	47,050	450	+0.97%	6,429	3.02억
2026-09-04	47,400	47,500	46,600	46,600	-800	-1.69%	3,710	1.73억
2026-09-03	46,900	47,500	46,550	47,400	400	+0.85%	17,229	8.17억
2026-09-02	46,850	47,100	46,050	47,000	300	+0.64%	8,030	3.77억
2026-09-01	46,250	46,800	46,000	46,700	750	+1.63%	7,621	3.56억
2026-08-31	45,950	46,000	45,350	45,950	0	0.00%	3,467	1.59억
2026-08-28	45,400	45,950	44,750	45,950	900	+2.00%	7,946	3.65억
2026-08-27	45,800	45,950	45,000	45,050	-750	-1.64%	3,598	1.62억
2026-08-26	45,500	45,800	45,000	45,800	400	+0.88%	5,609	2.57억
2026-08-25	45,650	45,650	44,800	45,400	150	+0.33%	4,291	1.95억
2026-08-24	45,950	45,950	44,800	45,250	50	+0.11%	9,283	4.2억
2026-08-21	44,950	46,150	44,200	45,200	-250	-0.55%	16,320	7.38억
2026-08-20	45,300	45,500	44,550	45,450	400	+0.89%	9,668	4.39억
2026-08-19	44,400	46,000	44,400	45,050	-650	-1.42%	7,967	3.59억
2026-08-18	46,000	46,000	44,850	45,700	150	+0.33%	10,722	4.9억
2026-08-14	44,500	45,550	44,400	45,550	1,250	+2.82%	10,143	4.62억
2026-08-13	44,900	44,950	44,000	44,300	-300	-0.67%	4,933	2.19억
2026-08-12	44,700	44,900	44,450	44,600	-450	-1.00%	4,431	1.98억
2026-08-11	45,450	45,500	44,700	45,050	-250	-0.55%	6,407	2.89억
2026-08-10	45,350	45,400	44,750	45,300	50	+0.11%	6,919	3.13억
2026-08-07	44,750	45,500	44,750	45,250	0	0.00%	10,008	4.53억
2026-08-06	44,600	45,500	44,600	45,250	-50	-0.11%	13,969	6.32억
2026-08-05	43,900	45,400	43,900	45,300	1,550	+3.54%	16,361	7.41억
2026-08-04	42,600	43,900	42,600	43,750	600	+1.39%	8,613	3.77억
2026-08-03	44,000	44,450	42,700	43,150	-1,100	-2.49%	4,118	1.78억
2026-07-31	43,400	44,250	42,400	44,250	1,650	+3.87%	14,264	6.31억
2026-07-30	41,600	43,500	41,600	42,600	250	+0.59%	12,714	5.42억
2026-07-29	44,300	44,350	41,700	42,350	-1,150	-2.64%	14,783	6.26억
2026-07-28	43,100	44,400	42,850	43,500	-900	-2.03%	9,918	4.31억
2026-07-27	45,200	45,200	44,000	44,400	-500	-1.11%	5,099	2.26억
2026-07-24	43,850	45,150	43,850	44,900	50	+0.11%	7,105	3.19억
2026-07-23	43,150	45,000	42,500	44,850	2,350	+5.53%	17,166	7.7억
2026-07-22	43,200	43,850	42,500	42,500	-800	-1.85%	5,449	2.32억
2026-07-21	41,900	43,950	41,900	43,300	-1,350	-3.02%	17,145	7.42억
2026-07-20	45,500	45,500	43,600	44,650	-550	-1.22%	5,299	2.37억
2026-07-16	45,150	45,500	44,700	45,200	350	+0.78%	8,635	3.9억
2026-07-15	43,700	45,200	43,000	44,850	1,050	+2.40%	16,214	7.27억
2026-07-14	45,950	45,950	43,800	43,800	-2,250	-4.89%	9,345	4.09억
2026-07-13	45,600	46,300	45,250	46,050	0	0.00%	9,755	4.49억
2026-07-10	45,800	46,300	45,200	46,050	0	0.00%	17,444	8.03억
2026-07-09	46,000	46,300	44,600	46,050	-100	-0.22%	19,246	8.86억
2026-07-08	45,800	46,450	45,400	46,150	-750	-1.60%	19,593	9.04억
2026-07-07	46,300	47,050	46,050	46,900	600	+1.30%	34,421	16.14억
2026-07-06	46,100	46,600	45,400	46,300	900	+1.98%	11,691	5.41억
2026-07-03	45,700	46,000	43,700	45,400	450	+1.00%	13,682	6.21억
2026-07-02	43,950	46,050	43,300	44,950	950	+2.16%	46,524	20.91억
2026-07-01	43,900	44,150	42,650	44,000	200	+0.46%	7,960	3.5억
2026-06-30	43,050	44,200	42,800	43,800	-350	-0.79%	10,519	4.61억
2026-06-29	42,650	44,250	42,400	44,150	1,450	+3.40%	19,226	8.49억
2026-06-26	43,500	43,500	41,500	42,700	-850	-1.95%	23,257	9.93억
2026-06-25	42,000	44,350	41,750	43,550	1,850	+4.44%	26,534	11.56억
2026-06-24	41,150	42,200	40,900	41,700	200	+0.48%	12,240	5.1억
2026-06-23	41,200	42,300	40,750	41,500	0	0.00%	13,352	5.54억
2026-06-22	42,000	42,800	41,500	41,500	-300	-0.72%	8,305	3.45억
2026-06-19	43,100	43,250	41,800	41,800	-1,200	-2.79%	17,558	7.34억
2026-06-18	43,600	43,650	42,950	43,000	-500	-1.15%	7,822	3.36억
2026-06-17	44,600	44,600	43,500	43,500	-700	-1.58%	5,551	2.41억
2026-06-16	44,600	44,600	43,500	44,200	0	0.00%	6,096	2.69억
2026-06-15	44,400	44,550	43,800	44,200	150	+0.34%	11,196	4.95억
2026-06-12	43,700	44,400	43,700	44,050	350	+0.80%	6,684	2.94억
2026-06-11	43,300	44,150	41,800	43,700	1,250	+2.94%	20,422	8.92억
2026-06-10	43,000	43,000	41,850	42,450	100	+0.24%	5,391	2.29억
2026-06-09	41,650	43,350	41,550	42,350	700	+1.68%	8,292	3.51억
2026-06-08	42,300	42,850	41,000	41,650	-1,050	-2.46%	11,187	4.66억
2026-06-05	43,250	43,250	42,700	42,700	-550	-1.27%	8,445	3.61억
2026-06-04	43,400	43,950	42,850	43,250	150	+0.35%	6,914	2.99억
2026-06-02	43,150	45,600	42,450	43,100	-1,000	-2.27%	8,601	3.71억
2026-06-01	43,500	45,700	43,150	44,100	1,050	+2.44%	17,230	7.6억
2026-05-29	42,950	43,200	42,050	43,050	600	+1.41%	5,840	2.51억
2026-05-28	43,100	43,250	42,050	42,450	-650	-1.51%	5,983	2.54억
2026-05-27	44,050	44,250	42,900	43,100	-1,000	-2.27%	11,682	5.03억
2026-05-26	46,150	46,150	43,800	44,100	-850	-1.89%	7,026	3.1억
2026-05-22	44,000	45,000	43,700	44,950	1,400	+3.21%	8,808	3.96억
2026-05-21	43,300	43,950	43,300	43,550	400	+0.93%	7,319	3.19억
2026-05-20	44,700	44,700	42,950	43,150	-1,000	-2.27%	13,817	5.96억
2026-05-19	45,000	45,000	43,750	44,150	-800	-1.78%	7,549	3.33억
2026-05-18	45,550	45,550	43,950	44,950	0	0.00%	10,343	4.65억
2026-05-15	45,350	46,350	44,800	44,950	-950	-2.07%	8,832	3.97억
2026-05-14	44,450	46,350	44,100	45,900	1,450	+3.26%	16,006	7.35억
2026-05-13	44,750	44,750	43,900	44,450	0	0.00%	5,669	2.52억
2026-05-12	46,200	46,200	43,950	44,450	-1,150	-2.52%	12,618	5.61억
2026-05-11	46,300	46,700	45,600	45,600	-600	-1.30%	9,777	4.46억
2026-05-08	46,650	46,850	45,900	46,200	-50	-0.11%	6,384	2.95억
2026-05-07	47,050	47,050	46,250	46,250	-500	-1.07%	7,591	3.51억
2026-05-06	47,700	47,700	46,750	46,750	-950	-1.99%	6,662	3.11억
2026-05-04	48,550	48,600	47,350	47,700	-500	-1.04%	8,215	3.92억
2026-04-30	48,900	48,900	47,900	48,200	-700	-1.43%	10,561	5.09억
2026-04-29	48,500	49,250	47,800	48,900	700	+1.45%	12,417	6.07억
2026-04-28	47,800	48,450	47,700	48,200	100	+0.21%	7,261	3.5억
2026-04-27	48,250	48,650	47,750	48,100	350	+0.73%	5,799	2.79억
2026-04-24	47,250	48,400	47,250	47,750	800	+1.70%	9,297	4.44억
2026-04-23	47,600	47,600	46,600	46,950	50	+0.11%	10,225	4.8억
2026-04-22	47,500	47,550	46,200	46,900	-400	-0.85%	11,227	5.27억
2026-04-21	47,600	48,300	47,300	47,300	-350	-0.73%	7,339	3.47억
2026-04-20	47,850	48,750	47,550	47,650	-250	-0.52%	10,625	5.06억
2026-04-17	48,300	48,350	47,750	47,900	50	+0.10%	7,712	3.69억
2026-04-16	47,300	48,100	47,100	47,850	750	+1.59%	7,499	3.59억
2026-04-15	46,800	47,100	46,300	47,100	600	+1.29%	13,417	6.32억
2026-04-14	46,800	47,150	46,400	46,500	-550	-1.17%	10,496	4.88억
2026-04-13	45,600	47,050	45,450	47,050	450	+0.97%	9,585	4.51억
2026-04-10	44,900	46,600	44,900	46,600	1,600	+3.56%	10,224	4.76억
2026-04-09	44,450	45,000	44,450	45,000	350	+0.78%	6,161	2.77억
2026-04-08	44,450	45,100	44,450	44,650	600	+1.36%	10,256	4.58억
2026-04-07	45,300	45,300	44,000	44,050	-950	-2.11%	19,171	8.44억
2026-04-06	45,800	45,800	44,550	45,000	-350	-0.77%	10,578	4.76억
2026-04-03	45,500	46,050	45,000	45,350	150	+0.33%	6,831	3.1억
2026-04-02	46,300	46,300	44,650	45,200	-450	-0.99%	10,402	4.7억
2026-04-01	45,150	46,300	45,100	45,650	1,050	+2.35%	11,068	5.05억
2026-03-31	45,450	45,900	44,500	44,600	-450	-1.00%	9,429	4.21억
2026-03-30	45,250	45,450	44,600	45,050	-650	-1.42%	5,054	2.28억
2026-03-27	45,950	46,600	45,300	45,700	—	—	6,562	3억

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