샘씨엔에스

252990KOSDAQ

17,320원+560 (+3.34%)전일 종가 2026-09-18

52주 위치

6,14017,80096%신고가 대비 -2.70%

시가총액: 1.0조1조 430억
PER: 34.23
PBR: 5.35
EPS(TTM): 506원
BPS: 3,238원
자사주비율: 0.30%
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 종가17,320원

시가총액1조 430억

52주 최고17,800원

52주 최저6,140원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+16.4%	+22.1%	+64.2%	+157.4%	+181.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	16,950	17,800	16,870	17,320	560	+3.34%	668,809	116억
2026-09-17	16,700	17,240	16,380	16,760	160	+0.96%	561,873	94.17억
2026-09-16	16,270	16,850	15,810	16,600	290	+1.78%	691,579	115억
2026-09-15	16,160	17,170	16,040	16,310	-280	-1.69%	877,214	143억
2026-09-14	15,620	17,250	15,140	16,590	810	+5.13%	1,622,146	269억
2026-09-11	13,630	16,150	13,510	15,780	1,830	+13.12%	1,887,413	298억
2026-09-10	13,200	14,140	13,120	13,950	620	+4.65%	999,363	139억
2026-09-09	12,760	13,590	12,750	13,330	600	+4.71%	538,744	71.81억
2026-09-08	13,160	13,160	12,640	12,730	-290	-2.23%	482,786	61.46억
2026-09-07	14,290	14,380	12,810	13,020	-640	-4.69%	738,817	96.19억
2026-09-04	13,150	13,920	12,890	13,660	620	+4.75%	510,106	69.68억
2026-09-03	13,530	13,630	12,800	13,040	-490	-3.62%	415,534	54.19억
2026-09-02	12,410	13,780	12,290	13,530	640	+4.97%	662,460	89.63억
2026-09-01	12,750	13,550	12,390	12,890	-10	-0.08%	580,820	74.87억
2026-08-31	13,420	13,420	12,330	12,900	-990	-7.13%	613,984	79.2억
2026-08-28	13,400	14,300	13,190	13,890	560	+4.20%	197,879	27.49억
2026-08-27	13,150	13,710	12,840	13,330	480	+3.74%	218,835	29.17억
2026-08-26	12,790	12,910	12,250	12,850	60	+0.47%	222,219	28.56억
2026-08-25	13,050	13,060	12,020	12,790	-540	-4.05%	496,967	63.56억
2026-08-24	12,890	13,670	12,890	13,330	450	+3.49%	179,952	23.99억
2026-08-21	13,660	13,670	12,730	12,880	-1,010	-7.27%	383,505	49.4억
2026-08-20	14,440	14,900	13,670	13,890	-460	-3.21%	237,939	33.05억
2026-08-19	14,200	14,790	13,450	14,350	-530	-3.56%	338,212	48.53억
2026-08-18	15,830	15,890	14,400	14,880	-1,070	-6.71%	417,088	62.06억
2026-08-14	15,480	16,320	15,240	15,950	470	+3.04%	422,670	67.42억
2026-08-13	15,800	16,150	15,080	15,480	450	+2.99%	775,650	120억
2026-08-12	14,530	15,430	14,530	15,030	280	+1.90%	372,730	56.02억
2026-08-11	14,800	15,980	14,510	14,750	-900	-5.75%	731,160	108억
2026-08-10	14,210	15,670	14,210	15,650	1,330	+9.29%	869,041	136억
2026-08-07	13,900	14,750	13,680	14,320	580	+4.22%	717,555	103억
2026-08-06	13,300	13,980	12,500	13,740	440	+3.31%	652,493	89.65억
2026-08-05	13,170	14,450	12,910	13,300	600	+4.72%	744,376	99억
2026-08-04	11,980	12,820	11,630	12,700	950	+8.09%	757,326	96.18억
2026-08-03	10,980	12,530	10,600	11,750	770	+7.01%	902,563	106억
2026-07-31	10,240	11,400	10,240	10,980	1,910	+21.06%	855,667	93.95억
2026-07-30	9,500	10,110	8,930	9,070	-860	-8.66%	999,808	90.68억
2026-07-29	11,310	11,590	9,200	9,930	-1,280	-11.42%	870,573	86.45억
2026-07-28	12,070	12,160	10,730	11,210	-1,550	-12.15%	946,823	106억
2026-07-27	13,820	13,820	12,350	12,760	-820	-6.04%	645,218	82.33억
2026-07-24	13,970	15,400	12,990	13,580	-460	-3.28%	590,639	80.21억
2026-07-23	13,980	14,420	13,740	14,040	350	+2.56%	427,953	60.08억
2026-07-22	15,070	15,530	13,690	13,690	-1,110	-7.50%	592,198	81.07억
2026-07-21	15,500	15,770	14,540	14,800	-700	-4.52%	647,330	95.8억
2026-07-20	14,150	15,870	13,910	15,500	930	+6.38%	2,407,383	373억
2026-07-16	15,000	15,090	14,140	14,570	-1,120	-7.14%	793,051	116억
2026-07-15	13,140	15,800	13,140	15,690	2,710	+20.88%	2,043,907	321억
2026-07-14	12,180	13,120	12,060	12,980	560	+4.51%	790,222	103억
2026-07-13	11,850	13,200	11,560	12,420	720	+6.15%	1,009,468	125억
2026-07-10	10,870	11,950	10,820	11,700	1,080	+10.17%	403,707	47.23억
2026-07-09	10,900	11,440	10,340	10,620	-240	-2.21%	657,204	69.8억
2026-07-08	11,010	11,750	10,620	10,860	-530	-4.65%	550,270	59.76억
2026-07-07	11,800	12,090	10,900	11,390	-560	-4.69%	776,935	88.49억
2026-07-06	12,210	12,460	11,500	11,950	-250	-2.05%	470,021	56.17억
2026-07-03	12,340	12,590	11,560	12,200	-140	-1.13%	745,839	90.99억
2026-07-02	12,870	13,300	12,280	12,340	-1,660	-11.86%	569,045	70.22억
2026-07-01	13,350	14,300	12,920	14,000	780	+5.90%	844,282	118억
2026-06-30	12,470	13,380	12,210	13,220	810	+6.53%	668,553	88.38억
2026-06-29	12,120	12,580	11,670	12,410	520	+4.37%	479,463	59.5억
2026-06-26	12,570	12,790	11,320	11,890	-870	-6.82%	1,042,337	124억
2026-06-25	13,500	14,190	12,330	12,760	440	+3.57%	715,504	91.3억
2026-06-24	12,750	13,050	11,970	12,320	-360	-2.84%	655,699	80.78억
2026-06-23	14,550	14,920	12,680	12,680	-1,920	-13.15%	1,095,122	139억
2026-06-22	14,200	15,290	13,920	14,600	290	+2.03%	936,711	137억
2026-06-19	14,470	14,940	13,770	14,310	120	+0.85%	1,564,079	224억
2026-06-18	14,450	14,570	13,910	14,190	-230	-1.60%	738,844	105억
2026-06-17	14,350	14,970	14,250	14,420	-200	-1.37%	793,570	114억
2026-06-16	14,970	15,400	14,180	14,620	-460	-3.05%	866,464	127억
2026-06-15	16,350	16,520	14,850	15,080	-1,240	-7.60%	981,312	148억
2026-06-12	15,000	16,960	14,860	16,320	1,900	+13.18%	2,019,965	330억
2026-06-11	12,500	14,600	12,410	14,420	1,650	+12.92%	1,535,689	221억
2026-06-10	13,400	14,050	12,350	12,770	-790	-5.83%	148	189만
2026-06-09	11,730	13,780	11,730	13,560	2,180	+19.16%	1,273,466	173억
2026-06-08	12,060	12,240	11,300	11,380	-1,450	-11.30%	781,201	88.9억
2026-06-05	13,570	13,680	12,600	12,830	-1,020	-7.36%	705,440	90.51억
2026-06-04	12,520	14,190	12,500	13,850	1,330	+10.62%	1,258,155	174억
2026-06-02	12,590	13,040	11,560	12,520	-150	-1.18%	1,175,195	147억
2026-06-01	12,580	13,130	12,200	12,670	-280	-2.16%	994,613	126억
2026-05-29	13,610	13,770	12,090	12,950	-630	-4.64%	978,399	127억
2026-05-28	14,590	14,590	13,000	13,580	-840	-5.83%	1,045,404	142억
2026-05-27	14,710	15,920	13,800	14,420	-120	-0.83%	1,941,804	280억
2026-05-26	15,080	15,340	14,230	14,540	-400	-2.68%	1,124,114	163억
2026-05-22	13,440	15,500	13,350	14,940	1,860	+14.22%	2,732,192	408억
2026-05-21	12,040	13,410	12,040	13,080	1,210	+10.19%	1,064,554	139억
2026-05-20	11,930	12,010	11,260	11,870	50	+0.42%	507,964	60.3억
2026-05-19	11,730	12,150	11,470	11,820	90	+0.77%	623,265	73.67억
2026-05-18	11,720	11,940	11,130	11,730	10	+0.09%	546,015	64.05억
2026-05-15	12,960	13,280	11,500	11,720	-1,080	-8.44%	931,386	109억
2026-05-14	12,550	12,830	11,960	12,800	260	+2.07%	721,167	92.31억
2026-05-13	12,210	12,620	11,850	12,540	330	+2.70%	534,043	66.97억
2026-05-12	13,150	13,190	11,840	12,210	-800	-6.15%	1,212,313	148억
2026-05-11	13,830	14,100	12,830	13,010	-640	-4.69%	918,406	119억
2026-05-08	13,870	14,170	13,400	13,650	-330	-2.36%	818,321	112억
2026-05-07	14,600	14,600	13,200	13,980	-180	-1.27%	1,051,939	147억
2026-05-06	14,740	15,080	13,910	14,160	30	+0.21%	1,515,600	215억
2026-05-04	14,500	14,690	13,550	14,130	-130	-0.91%	1,015,117	143억
2026-04-30	14,040	14,460	13,820	14,260	260	+1.86%	632,477	90.19억
2026-04-29	13,520	14,920	13,440	14,000	340	+2.49%	1,409,989	197억
2026-04-28	13,880	14,190	13,610	13,660	-140	-1.01%	542,698	74.13억
2026-04-27	14,000	14,280	13,590	13,800	-20	-0.14%	666,166	91.93억
2026-04-24	13,630	14,230	13,400	13,820	240	+1.77%	795,053	110억
2026-04-23	13,700	13,940	13,270	13,580	-90	-0.66%	947,358	129억
2026-04-22	13,220	13,750	12,900	13,670	430	+3.25%	1,120,374	153억
2026-04-21	13,400	13,650	12,830	13,240	-80	-0.60%	1,117,618	148억
2026-04-20	12,180	14,090	12,110	13,320	1,030	+8.38%	2,535,011	338억
2026-04-17	11,200	12,600	10,730	12,290	1,090	+9.73%	2,716,688	334억
2026-04-16	10,750	11,880	10,410	11,200	550	+5.16%	2,584,671	289억
2026-04-15	10,850	10,910	10,500	10,650	150	+1.43%	1,068,778	114억
2026-04-14	10,330	10,720	10,120	10,500	480	+4.79%	871,486	91.51억
2026-04-13	9,610	10,240	9,540	10,020	170	+1.73%	424,568	42.54억
2026-04-10	9,780	10,010	9,670	9,850	310	+3.25%	420,803	41.45억
2026-04-09	9,790	9,850	9,420	9,540	-300	-3.05%	326,653	31.16억
2026-04-08	9,540	9,860	9,300	9,840	720	+7.89%	453,118	44.59억
2026-04-07	9,250	9,360	8,890	9,120	120	+1.33%	343,028	31.28억
2026-04-06	9,200	9,460	8,900	9,000	-200	-2.17%	429,810	38.68억
2026-04-03	9,540	9,720	9,170	9,200	-90	-0.97%	474,476	43.65억
2026-04-02	9,980	10,240	9,130	9,290	-650	-6.54%	646,284	60.04억
2026-04-01	9,240	10,080	9,100	9,940	1,180	+13.47%	762,643	75.81억
2026-03-31	8,590	9,120	8,390	8,760	-70	-0.79%	583,474	51.11억
2026-03-30	8,760	8,990	8,670	8,830	-560	-5.96%	337,167	29.77억
2026-03-27	8,960	9,470	8,940	9,390	—	—	573,413	53.84억

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