삼양패키징

272550KOSPI· 고무 및 플라스틱제품 제조업

9,640원-160 (-1.63%)전일 종가 2026-09-18

52주 위치

7,90017,54018%신고가 대비 -45.04%

시가총액: 1,453억
PER: 7.51
PBR: 0.37
EPS(TTM): 1,284원
BPS: 25,762원
배당수익률: 5.19%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가9,640원

시가총액1,453억

52주 최고17,540원

52주 최저7,900원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-3.5%	+9.2%	-16.9%	-29.2%	-27.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	9,800	9,800	9,500	9,640	-160	-1.63%	20,299	1.96억
2026-09-17	9,840	9,840	9,650	9,800	-40	-0.41%	12,488	1.22억
2026-09-16	9,880	9,890	9,650	9,840	-50	-0.51%	25,185	2.48억
2026-09-15	9,890	9,910	9,730	9,890	0	0.00%	13,673	1.35억
2026-09-14	9,870	9,900	9,780	9,890	20	+0.20%	5,347	5,288만
2026-09-11	9,860	9,930	9,840	9,870	10	+0.10%	17,938	1.77억
2026-09-10	9,870	9,870	9,770	9,860	-10	-0.10%	6,398	6,308만
2026-09-09	9,900	9,900	9,810	9,870	-40	-0.40%	8,125	8,019만
2026-09-08	9,840	9,910	9,760	9,910	60	+0.61%	8,053	7,981만
2026-09-07	9,880	9,980	9,740	9,850	-30	-0.30%	15,649	1.54억
2026-09-04	9,850	9,890	9,730	9,880	40	+0.41%	11,840	1.17억
2026-09-03	9,800	9,850	9,730	9,840	40	+0.41%	9,051	8,906만
2026-09-02	9,860	9,860	9,680	9,800	-60	-0.61%	12,477	1.22억
2026-09-01	9,990	9,990	9,800	9,860	-140	-1.40%	14,482	1.43억
2026-08-31	10,000	10,080	9,780	10,000	0	0.00%	15,371	1.54억
2026-08-28	10,130	10,130	9,700	10,000	10	+0.10%	38,209	3.82억
2026-08-27	10,060	10,120	9,820	9,990	-70	-0.70%	29,328	2.93억
2026-08-26	9,990	10,120	9,930	10,060	60	+0.60%	22,878	2.3억
2026-08-25	9,930	10,040	9,790	10,000	60	+0.60%	28,861	2.89억
2026-08-24	9,800	9,950	9,740	9,940	80	+0.81%	13,050	1.3억
2026-08-21	9,770	9,900	9,670	9,860	-40	-0.40%	15,623	1.54억
2026-08-20	9,940	9,950	9,730	9,900	-40	-0.40%	25,178	2.49억
2026-08-19	9,840	9,990	9,690	9,940	-50	-0.50%	16,161	1.61억
2026-08-18	10,050	10,150	9,820	9,990	-60	-0.60%	22,413	2.24억
2026-08-14	9,890	10,090	9,800	10,050	160	+1.62%	33,537	3.37억
2026-08-13	9,850	9,940	9,730	9,890	-50	-0.50%	33,969	3.36억
2026-08-12	9,940	9,980	9,780	9,940	0	0.00%	32,260	3.21억
2026-08-11	9,790	9,940	9,760	9,940	140	+1.43%	24,725	2.46억
2026-08-10	9,550	9,810	9,530	9,800	280	+2.94%	37,588	3.68억
2026-08-07	9,360	9,600	9,360	9,520	130	+1.38%	22,284	2.12억
2026-08-06	9,350	9,470	9,290	9,390	70	+0.75%	16,815	1.58억
2026-08-05	9,270	9,480	9,250	9,320	80	+0.87%	41,220	3.84억
2026-08-04	8,770	9,240	8,770	9,240	380	+4.29%	18,651	1.72억
2026-08-03	8,910	9,030	8,770	8,860	-40	-0.45%	12,102	1.07억
2026-07-31	8,620	8,900	8,620	8,900	110	+1.25%	22,794	2.03억
2026-07-30	8,450	8,840	8,420	8,790	340	+4.02%	25,902	2.28억
2026-07-29	8,500	8,830	8,420	8,450	-190	-2.20%	42,049	3.55억
2026-07-28	8,960	8,960	8,590	8,640	-240	-2.70%	26,520	2.29억
2026-07-27	9,010	9,050	8,770	8,880	-60	-0.67%	19,281	1.71억
2026-07-24	8,820	9,180	8,820	8,940	120	+1.36%	40,663	3.64억
2026-07-23	8,580	8,840	8,580	8,820	240	+2.80%	15,372	1.36억
2026-07-22	8,590	8,710	8,580	8,580	-50	-0.58%	14,791	1.27억
2026-07-21	8,530	8,630	8,400	8,630	40	+0.47%	28,808	2.49억
2026-07-20	8,650	8,940	8,410	8,590	-70	-0.81%	36,520	3.14억
2026-07-16	8,560	8,700	8,450	8,660	100	+1.17%	16,070	1.39억
2026-07-15	8,470	8,620	8,380	8,560	90	+1.06%	19,282	1.65억
2026-07-14	8,430	8,590	8,360	8,470	-120	-1.40%	32,053	2.71억
2026-07-13	8,660	8,770	8,490	8,590	-80	-0.92%	32,322	2.78억
2026-07-10	8,540	8,760	8,530	8,670	130	+1.52%	15,530	1.35억
2026-07-09	8,730	8,730	8,530	8,540	-190	-2.18%	20,526	1.75억
2026-07-08	8,640	8,950	8,500	8,730	30	+0.34%	54,669	4.77억
2026-07-07	8,490	8,780	8,420	8,700	30	+0.35%	26,986	2.35억
2026-07-06	8,620	8,730	8,490	8,670	60	+0.70%	23,953	2.08억
2026-07-03	8,400	8,610	8,240	8,610	240	+2.87%	22,517	1.94억
2026-07-02	8,420	8,600	8,260	8,370	-50	-0.59%	41,595	3.48억
2026-07-01	8,260	8,600	8,260	8,420	120	+1.45%	27,570	2.32억
2026-06-30	8,490	8,550	8,200	8,300	-250	-2.92%	24,335	2.02억
2026-06-29	7,930	8,550	7,930	8,550	650	+8.23%	32,855	2.81억
2026-06-26	8,050	8,110	7,900	7,900	-200	-2.47%	55,249	4.36억
2026-06-25	8,070	8,280	8,070	8,100	-10	-0.12%	22,362	1.81억
2026-06-24	8,120	8,300	8,080	8,110	-100	-1.22%	41,054	3.33억
2026-06-23	8,500	8,560	8,210	8,210	-310	-3.64%	39,452	3.24억
2026-06-22	8,520	8,710	8,510	8,520	-160	-1.84%	14,395	1.23억
2026-06-19	8,830	8,890	8,510	8,680	-150	-1.70%	37,322	3.24억
2026-06-18	9,160	9,180	8,810	8,830	-350	-3.81%	32,278	2.85억
2026-06-17	9,280	9,350	9,180	9,180	-90	-0.97%	19,828	1.82억
2026-06-16	9,160	9,270	9,100	9,270	20	+0.22%	37,453	3.47억
2026-06-15	9,280	9,280	9,160	9,250	90	+0.98%	31,140	2.88억
2026-06-12	9,010	9,290	9,000	9,160	270	+3.04%	17,655	1.62억
2026-06-11	8,800	8,890	8,700	8,890	90	+1.02%	27,647	2.46억
2026-06-10	8,500	8,950	8,500	8,800	30	+0.34%	46,208	4.07억
2026-06-09	8,480	8,920	8,480	8,770	230	+2.69%	35,560	3.12억
2026-06-08	8,810	8,810	8,540	8,540	-350	-3.94%	50,263	4.29억
2026-06-05	9,080	9,100	8,820	8,890	-190	-2.09%	31,689	2.82억
2026-06-04	8,940	9,230	8,930	9,080	70	+0.78%	28,820	2.62억
2026-06-02	9,300	9,330	8,940	9,010	-320	-3.43%	103,169	9.3억
2026-06-01	9,600	9,670	9,210	9,330	-270	-2.81%	56,596	5.28억
2026-05-29	9,840	9,870	9,490	9,600	-260	-2.64%	51,948	4.99억
2026-05-28	9,930	9,990	9,800	9,860	-150	-1.50%	34,848	3.44억
2026-05-27	10,010	10,100	9,850	10,010	-90	-0.89%	49,660	4.97억
2026-05-26	10,280	10,280	10,050	10,100	-170	-1.66%	27,235	2.75억
2026-05-22	9,970	10,270	9,970	10,270	310	+3.11%	31,378	3.22억
2026-05-21	9,910	10,070	9,900	9,960	60	+0.61%	58,597	5.84억
2026-05-20	10,090	10,190	9,900	9,900	-300	-2.94%	60,797	6.02억
2026-05-19	10,210	10,350	9,910	10,200	-110	-1.07%	77,558	7.91억
2026-05-18	10,270	10,400	10,010	10,310	-40	-0.39%	45,867	4.73억
2026-05-15	10,640	10,700	10,260	10,350	-290	-2.73%	72,962	7.55억
2026-05-14	10,370	10,660	10,350	10,640	280	+2.70%	50,678	5.39억
2026-05-13	10,490	10,590	10,320	10,360	-110	-1.05%	70,710	7.33억
2026-05-12	10,940	10,970	10,380	10,470	-500	-4.56%	154,598	16.19억
2026-05-11	11,100	11,210	10,960	10,970	-130	-1.17%	100,532	11.03억
2026-05-08	11,100	11,150	11,050	11,100	0	0.00%	50,231	5.58억
2026-05-07	11,170	11,220	11,040	11,100	-70	-0.63%	76,698	8.51억
2026-05-06	11,690	11,690	11,100	11,170	-440	-3.79%	214,898	24억
2026-05-04	11,750	11,800	11,610	11,610	-140	-1.19%	82,089	9.53억
2026-04-30	11,890	11,970	11,710	11,750	-170	-1.43%	111,631	13.12억
2026-04-29	11,950	12,120	11,850	11,920	-10	-0.08%	54,873	6.54억
2026-04-28	11,960	12,050	11,920	11,930	-20	-0.17%	47,875	5.71억
2026-04-27	11,910	12,180	11,870	11,950	40	+0.34%	88,338	10.56억
2026-04-24	11,730	11,930	11,710	11,910	200	+1.71%	56,874	6.77억
2026-04-23	11,850	11,860	11,670	11,710	-110	-0.93%	89,511	10.48억
2026-04-22	11,850	11,880	11,750	11,820	20	+0.17%	67,484	7.98억
2026-04-21	11,990	11,990	11,790	11,800	-190	-1.58%	97,460	11.5억
2026-04-20	12,020	12,160	11,950	11,990	0	0.00%	84,784	10.17억
2026-04-17	12,080	12,090	11,930	11,990	-90	-0.75%	85,662	10.27억
2026-04-16	12,140	12,240	12,020	12,080	50	+0.42%	147,818	17.86억
2026-04-15	12,060	12,070	11,880	12,030	-10	-0.08%	113,349	13.64억
2026-04-14	12,100	12,250	11,780	12,040	20	+0.17%	274,368	33.03억
2026-04-13	11,930	12,450	11,800	12,020	370	+3.18%	409,683	49.24억
2026-04-10	11,540	11,690	11,450	11,650	150	+1.30%	101,536	11.83억
2026-04-09	11,560	11,750	11,460	11,500	0	0.00%	193,408	22.24억
2026-04-08	11,460	11,590	11,330	11,500	0	0.00%	187,146	21.52억
2026-04-07	11,880	12,080	11,500	11,500	-490	-4.09%	434,796	50억
2026-04-06	12,000	12,690	11,770	11,990	120	+1.01%	749,726	89.89억
2026-04-03	12,320	12,470	11,800	11,870	-330	-2.70%	384,059	45.59억
2026-04-02	12,230	13,090	12,040	12,200	-30	-0.25%	1,102,372	134억
2026-04-01	12,470	12,540	12,090	12,230	-200	-1.61%	403,134	49.3억
2026-03-31	13,240	15,070	12,280	12,430	-850	-6.40%	1,761,369	219억
2026-03-30	14,160	15,480	13,120	13,280	-320	-2.35%	1,671,855	222억
2026-03-27	16,010	17,200	13,520	13,600	—	—	2,295,454	312억

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