삼양엔씨켐

482630KOSDAQ· 화학 물질 및 화학제품 제조업; 의약품 제외

13,150원-220 (-1.65%)전일 종가 2026-09-18

52주 위치

8,23025,00029%신고가 대비 -47.40%

시가총액: 2,878억
PER: 10.25
PBR: 2.18
EPS(TTM): 1,283원
BPS: 6,030원
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 종가13,150원

시가총액2,878억

52주 최고25,000원

52주 최저8,230원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-5.4%	-30.8%	-31.5%	+14.8%	+29.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	13,410	13,620	13,110	13,150	-220	-1.65%	83,744	11.01억
2026-09-17	12,970	13,590	12,860	13,370	400	+3.08%	104,801	14.01억
2026-09-16	12,200	12,970	11,960	12,970	800	+6.57%	97,378	12.63억
2026-09-15	11,900	12,500	11,820	12,170	140	+1.16%	75,040	9.13억
2026-09-14	12,210	12,270	11,870	12,030	-290	-2.35%	54,981	6.61억
2026-09-11	12,500	12,710	12,220	12,320	-330	-2.61%	68,566	8.45억
2026-09-10	12,720	12,910	12,360	12,650	-140	-1.09%	73,030	9.24억
2026-09-09	12,140	13,150	12,140	12,790	640	+5.27%	228,429	29.22억
2026-09-08	12,650	12,750	12,140	12,150	-500	-3.95%	95,134	11.56억
2026-09-07	13,000	13,200	12,590	12,650	-10	-0.08%	99,229	12.55억
2026-09-04	12,340	12,870	12,100	12,660	460	+3.77%	117,976	14.94억
2026-09-03	13,300	13,310	12,010	12,200	-400	-3.17%	110,913	13.53억
2026-09-02	12,700	13,020	12,440	12,600	-380	-2.93%	52,255	6.58억
2026-09-01	12,990	13,190	12,830	12,980	-140	-1.07%	40,203	5.22억
2026-08-31	13,040	13,220	12,420	13,120	-130	-0.98%	98,227	12.89억
2026-08-28	13,490	13,650	13,020	13,250	-260	-1.92%	84,437	11.19억
2026-08-27	13,700	13,840	13,400	13,510	-30	-0.22%	62,832	8.49억
2026-08-26	13,700	13,970	13,080	13,540	-160	-1.17%	122,319	16.56억
2026-08-25	13,100	13,730	12,520	13,700	550	+4.18%	92,939	12.73억
2026-08-24	13,040	13,540	13,000	13,150	110	+0.84%	72,383	9.52억
2026-08-21	13,470	13,480	12,770	13,040	-560	-4.12%	76,561	9.98억
2026-08-20	13,670	14,040	13,550	13,600	140	+1.04%	103,413	14.06억
2026-08-19	13,430	14,100	13,200	13,460	-440	-3.17%	145,425	19.57억
2026-08-18	14,800	14,960	13,900	13,900	-900	-6.08%	159,717	22.2억
2026-08-14	14,340	14,830	13,900	14,800	390	+2.71%	260,271	38.52억
2026-08-13	15,700	15,900	14,080	14,410	-1,290	-8.22%	445,307	64.17억
2026-08-12	14,950	15,830	14,550	15,700	1,000	+6.80%	214,434	33.67억
2026-08-11	14,900	15,340	14,350	14,700	-200	-1.34%	137,017	20.14억
2026-08-10	13,200	15,240	13,050	14,900	1,870	+14.35%	326,718	48.68억
2026-08-07	13,000	13,570	12,620	13,030	190	+1.48%	290,806	37.89억
2026-08-06	12,820	13,210	12,480	12,840	0	0.00%	101,233	13억
2026-08-05	13,100	13,350	12,640	12,840	-50	-0.39%	123,599	15.87억
2026-08-04	12,260	12,890	11,680	12,890	790	+6.53%	291,983	37.64억
2026-08-03	12,300	12,800	11,880	12,100	-80	-0.66%	102,403	12.39억
2026-07-31	10,140	12,180	10,140	12,180	2,810	+29.99%	388,691	47.34억
2026-07-30	9,050	10,060	9,050	9,370	-420	-4.29%	181,967	17.05억
2026-07-29	10,750	11,400	9,270	9,790	-960	-8.93%	411,845	40.32억
2026-07-28	11,900	12,010	10,700	10,750	-1,630	-13.17%	186,990	20.1억
2026-07-27	12,060	12,740	12,060	12,380	500	+4.21%	110,951	13.74억
2026-07-24	13,090	13,110	11,840	11,880	-1,290	-9.79%	194,699	23.13억
2026-07-23	12,600	13,290	12,600	13,170	570	+4.52%	117,166	15.43억
2026-07-22	12,800	13,230	12,540	12,600	250	+2.02%	183,862	23.17억
2026-07-21	12,250	12,570	11,870	12,350	-10	-0.08%	110,366	13.63억
2026-07-20	12,810	13,230	12,200	12,360	-990	-7.42%	117,530	14.53억
2026-07-16	13,900	13,900	13,150	13,350	-1,140	-7.87%	144,880	19.34억
2026-07-15	14,210	14,770	14,210	14,490	670	+4.85%	155,336	22.51억
2026-07-14	13,540	14,240	12,820	13,820	-30	-0.22%	192,134	26.55억
2026-07-13	14,650	15,240	13,700	13,850	-670	-4.61%	172,010	23.82억
2026-07-10	13,590	14,590	13,310	14,520	1,480	+11.35%	163,527	23.74억
2026-07-09	12,640	13,380	12,550	13,040	450	+3.57%	201,496	26.28억
2026-07-08	13,240	13,590	12,490	12,590	-1,230	-8.90%	255,752	32.2억
2026-07-07	14,760	15,050	13,290	13,820	-1,000	-6.75%	242,436	33.5억
2026-07-06	15,390	15,570	14,280	14,820	-570	-3.70%	219,226	32.49억
2026-07-03	15,280	15,640	14,220	15,390	260	+1.72%	258,335	39.76억
2026-07-02	17,020	17,060	15,130	15,130	-2,700	-15.14%	337,363	51.04억
2026-07-01	17,640	18,380	16,840	17,830	380	+2.18%	342,523	61.07억
2026-06-30	17,070	18,350	16,990	17,450	400	+2.35%	311,804	54.41억
2026-06-29	17,070	17,620	16,260	17,050	-30	-0.18%	328,999	56.09억
2026-06-26	17,580	17,850	16,330	17,080	-550	-3.12%	341,713	58.36억
2026-06-25	19,770	20,200	17,550	17,630	-1,560	-8.13%	412,325	72.69억
2026-06-24	18,060	20,700	18,060	19,190	1,130	+6.26%	676,796	130억
2026-06-23	20,550	20,800	18,060	18,060	-2,490	-12.12%	638,970	115억
2026-06-22	19,420	21,600	18,690	20,550	1,130	+5.82%	1,296,291	266억
2026-06-19	19,020	20,200	18,100	19,420	420	+2.21%	940,602	183억
2026-06-18	19,090	20,300	18,410	19,000	110	+0.58%	590,674	112억
2026-06-17	18,000	19,450	17,650	18,890	820	+4.54%	517,217	97.7억
2026-06-16	18,250	18,700	17,480	18,070	620	+3.55%	699,026	126억
2026-06-15	18,320	18,390	17,080	17,450	50	+0.29%	334,841	58.43억
2026-06-12	16,380	18,620	15,600	17,400	1,950	+12.62%	673,834	117억
2026-06-11	14,170	15,570	13,800	15,450	920	+6.33%	351,565	54.32억
2026-06-10	15,170	15,650	14,040	14,530	-800	-5.22%	99	144만
2026-06-09	13,380	15,470	13,380	15,330	2,150	+16.31%	546,422	83.77억
2026-06-08	13,280	15,000	13,010	13,180	-1,290	-8.91%	223,424	29.45억
2026-06-05	15,240	15,240	14,200	14,470	-1,240	-7.89%	392,362	56.77억
2026-06-04	15,050	16,410	14,920	15,710	910	+6.15%	415,886	65.34억
2026-06-02	15,160	15,160	14,100	14,800	-300	-1.99%	271,427	40.17억
2026-06-01	15,800	16,040	14,810	15,100	-660	-4.19%	419,237	63.3억
2026-05-29	17,500	17,500	15,100	15,760	-1,270	-7.46%	633,950	99.91억
2026-05-28	19,200	19,200	16,420	17,030	-1,960	-10.32%	591,193	101억
2026-05-27	22,650	23,050	18,840	18,990	-3,310	-14.84%	655,129	124억
2026-05-26	22,800	23,150	21,700	22,300	-50	-0.22%	473,234	106억
2026-05-22	22,200	22,800	21,450	22,350	50	+0.22%	588,269	131억
2026-05-21	19,680	22,700	19,680	22,300	3,340	+17.62%	851,092	190억
2026-05-20	18,950	19,590	18,020	18,960	130	+0.69%	279,592	53.01억
2026-05-19	19,100	19,280	18,150	18,830	-370	-1.93%	247,380	46.58억
2026-05-18	18,770	19,540	17,570	19,200	100	+0.52%	375,356	72.07억
2026-05-15	21,000	21,350	18,710	19,100	-1,750	-8.39%	527,338	101억
2026-05-14	21,050	21,500	19,110	20,850	150	+0.72%	779,169	162억
2026-05-13	21,000	21,250	20,000	20,700	-1,050	-4.83%	436,680	90.39억
2026-05-12	21,250	23,700	20,650	21,750	1,350	+6.62%	1,681,743	366억
2026-05-11	18,990	21,000	18,990	20,400	1,890	+10.21%	858,394	175억
2026-05-08	18,650	18,880	18,230	18,510	-410	-2.17%	180,964	33.5억
2026-05-07	19,650	19,650	18,650	18,920	-680	-3.47%	285,265	53.97억
2026-05-06	20,550	20,700	19,450	19,600	-120	-0.61%	574,390	113억
2026-05-04	19,700	19,910	19,320	19,720	400	+2.07%	179,436	35.38억
2026-04-30	19,610	20,100	19,250	19,320	-200	-1.02%	211,581	40.88억
2026-04-29	19,900	20,050	19,380	19,520	-530	-2.64%	213,431	41.66억
2026-04-28	20,600	20,600	20,000	20,050	-450	-2.20%	220,297	44.17억
2026-04-27	21,050	21,100	20,250	20,500	-100	-0.49%	269,801	55.31억
2026-04-24	19,820	20,900	19,820	20,600	780	+3.94%	363,872	74.96억
2026-04-23	20,400	20,650	19,420	19,820	-480	-2.36%	209,312	41.49억
2026-04-22	19,610	20,950	19,540	20,300	690	+3.52%	403,345	81.88억
2026-04-21	20,350	20,400	19,440	19,610	-440	-2.19%	235,121	46.11억
2026-04-20	19,980	20,400	19,680	20,050	-200	-0.99%	189,758	38.05억
2026-04-17	20,100	20,700	19,660	20,250	0	0.00%	252,663	51.16억
2026-04-16	19,950	21,450	19,080	20,250	680	+3.47%	611,757	124억
2026-04-15	19,140	20,300	19,110	19,570	1,520	+8.42%	818,714	160억
2026-04-14	17,510	18,440	17,300	18,050	930	+5.43%	462,101	83.41억
2026-04-13	16,010	17,290	15,860	17,120	770	+4.71%	203,232	34.79억
2026-04-10	16,450	16,490	16,020	16,350	260	+1.62%	159,921	26.15억
2026-04-09	16,600	16,610	16,080	16,090	-570	-3.42%	104,967	16.89억
2026-04-08	16,220	16,790	16,120	16,660	1,360	+8.89%	319,279	53.19억
2026-04-07	15,700	15,850	14,870	15,300	210	+1.39%	160,801	24.6억
2026-04-06	16,000	16,280	15,000	15,090	-460	-2.96%	147,195	22.21억
2026-04-03	15,710	16,150	15,460	15,550	290	+1.90%	163,634	25.45억
2026-04-02	16,900	16,900	15,070	15,260	-1,400	-8.40%	244,783	37.35억
2026-04-01	15,990	16,730	15,850	16,660	1,360	+8.89%	181,072	30.17억
2026-03-31	15,980	15,980	15,080	15,300	-680	-4.26%	170,413	26.07억
2026-03-30	15,550	16,350	15,550	15,980	-380	-2.32%	162,417	25.95억
2026-03-27	16,430	16,930	16,150	16,360	—	—	184,595	30.2억

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