세아베스틸지주

001430KOSPI

45,050원-400 (-0.88%)전일 종가 2026-09-18

52주 위치

23,05092,50032%신고가 대비 -51.30%

시가총액: 1.6조1조 6,156억
PER: 18.22
PBR: 0.82
EPS(TTM): 2,472원
BPS: 55,195원
배당수익률: 2.66%
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 종가45,050원

시가총액1조 6,156억

52주 최고92,500원

52주 최저23,050원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+4.5%	+4.3%	-33.8%	-10.3%	+72.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	46,100	46,250	44,650	45,050	-400	-0.88%	207,924	93.67억
2026-09-17	44,000	45,900	43,700	45,450	2,200	+5.09%	278,780	127억
2026-09-16	43,600	43,700	41,800	43,250	0	0.00%	141,410	61.16억
2026-09-15	41,500	44,550	40,800	43,250	2,300	+5.62%	229,549	99.28억
2026-09-14	40,650	41,600	40,350	40,950	-500	-1.21%	59,437	24.34억
2026-09-11	41,450	41,700	40,750	41,450	-750	-1.78%	51,506	21.35억
2026-09-10	40,800	42,750	39,950	42,200	350	+0.84%	121,011	51.07억
2026-09-09	41,400	42,250	40,550	41,850	400	+0.97%	96,008	40.18억
2026-09-08	40,750	42,300	39,650	41,450	1,400	+3.50%	118,953	49.31억
2026-09-07	42,400	42,450	39,700	40,050	-2,300	-5.43%	147,605	59.12억
2026-09-04	40,850	43,500	40,700	42,350	1,950	+4.83%	131,453	55.67억
2026-09-03	40,650	41,050	39,800	40,400	200	+0.50%	84,614	34.18억
2026-09-02	40,450	40,950	39,000	40,200	-1,150	-2.78%	67,536	27.15억
2026-09-01	41,000	42,050	40,600	41,350	350	+0.85%	66,998	27.7억
2026-08-31	41,700	42,450	40,400	41,000	-1,600	-3.76%	72,474	29.71억
2026-08-28	43,050	43,200	41,650	42,600	-850	-1.96%	84,508	36억
2026-08-27	43,350	43,800	42,600	43,450	550	+1.28%	111,814	48.58억
2026-08-26	44,850	45,700	42,900	42,900	-1,500	-3.38%	118,073	50.65억
2026-08-25	41,700	44,800	41,400	44,400	2,600	+6.22%	163,494	72.59억
2026-08-24	39,550	42,050	39,100	41,800	2,450	+6.23%	115,694	48.36억
2026-08-21	40,650	40,700	38,450	39,350	-1,750	-4.26%	100,825	39.67억
2026-08-20	42,700	44,100	41,100	41,100	-1,600	-3.75%	124,377	51.12억
2026-08-19	41,650	43,200	41,350	42,700	-400	-0.93%	95,310	40.7억
2026-08-18	44,900	46,250	42,700	43,100	-1,900	-4.22%	157,297	67.8억
2026-08-14	43,000	46,000	42,650	45,000	1,450	+3.33%	222,455	100억
2026-08-13	42,250	44,250	41,300	43,550	2,750	+6.74%	275,335	120억
2026-08-12	40,900	41,550	39,600	40,800	-500	-1.21%	119,015	48.56억
2026-08-11	43,100	43,250	41,200	41,300	-1,750	-4.07%	172,627	71.29억
2026-08-10	43,050	43,300	41,600	43,050	1,450	+3.49%	184,891	79.6억
2026-08-07	40,200	42,550	40,200	41,600	1,550	+3.87%	214,425	89.2억
2026-08-06	40,200	41,000	38,850	40,050	-750	-1.84%	101,968	40.84억
2026-08-05	37,850	41,250	37,750	40,800	2,950	+7.79%	189,406	77.28억
2026-08-04	34,850	39,400	34,850	37,850	2,750	+7.83%	217,929	82.49억
2026-08-03	32,650	35,500	32,000	35,100	1,800	+5.41%	129,227	45.36억
2026-07-31	32,700	33,750	31,700	33,300	1,400	+4.39%	125,348	41.74억
2026-07-30	28,800	33,500	28,800	31,900	850	+2.74%	228,455	72.88억
2026-07-29	33,900	34,350	29,950	31,050	-2,850	-8.41%	199,204	61.85억
2026-07-28	35,250	35,400	33,300	33,900	-2,300	-6.35%	83,915	28.45억
2026-07-27	35,800	37,300	34,550	36,200	1,100	+3.13%	136,191	49.3억
2026-07-24	35,600	36,800	34,750	35,100	-1,550	-4.23%	82,368	28.91억
2026-07-23	32,350	36,850	32,350	36,650	4,200	+12.94%	168,799	61.86억
2026-07-22	31,700	33,400	31,700	32,450	1,500	+4.85%	107,770	34.97억
2026-07-21	30,750	31,900	30,350	30,950	-650	-2.06%	82,613	25.57억
2026-07-20	32,350	33,000	31,050	31,600	-900	-2.77%	92,053	29.09억
2026-07-16	32,900	33,750	31,900	32,500	-850	-2.55%	92,939	30.21억
2026-07-15	30,600	33,950	30,600	33,350	3,000	+9.88%	193,106	64.4억
2026-07-14	30,300	30,750	29,400	30,350	100	+0.33%	160,581	48.74억
2026-07-13	31,650	32,600	29,800	30,250	-1,550	-4.87%	100,205	30.31억
2026-07-10	30,350	32,500	30,300	31,800	1,450	+4.78%	113,051	35.95억
2026-07-09	29,700	31,400	29,400	30,350	200	+0.66%	130,179	39.51억
2026-07-08	30,550	31,650	29,700	30,150	-1,950	-6.07%	108,099	32.59억
2026-07-07	31,100	32,550	30,800	32,100	-350	-1.08%	87,172	27.98억
2026-07-06	32,150	32,750	30,900	32,450	350	+1.09%	163,083	52.92억
2026-07-03	31,450	32,250	30,100	32,100	400	+1.26%	225,504	72.39억
2026-07-02	33,500	33,500	31,350	31,700	-2,750	-7.98%	139,528	44.23억
2026-07-01	35,000	36,100	33,900	34,450	-350	-1.01%	221,295	76.24억
2026-06-30	35,800	35,850	34,000	34,800	-250	-0.71%	162,690	56.62억
2026-06-29	31,900	35,250	31,600	35,050	2,800	+8.68%	267,154	93.64억
2026-06-26	33,500	33,600	31,500	32,250	-1,900	-5.56%	228,502	73.69억
2026-06-25	34,350	35,850	33,800	34,150	-300	-0.87%	244,441	83.48억
2026-06-24	34,150	35,350	33,500	34,450	-450	-1.29%	290,535	100억
2026-06-23	37,600	38,400	34,700	34,900	-4,450	-11.31%	424,156	148억
2026-06-22	39,450	40,950	38,950	39,350	-1,600	-3.91%	233,470	91.87억
2026-06-19	42,250	42,950	39,900	40,950	-2,250	-5.21%	300,487	123억
2026-06-18	46,350	46,400	42,950	43,200	-3,050	-6.59%	227,423	98.25억
2026-06-17	49,750	49,800	46,250	46,250	-3,250	-6.57%	263,665	122억
2026-06-16	47,850	50,400	46,050	49,500	2,950	+6.34%	635,665	315억
2026-06-15	52,500	52,500	45,850	46,550	-1,250	-2.62%	329,152	153억
2026-06-12	49,650	50,500	47,550	47,800	1,450	+3.13%	241,422	115억
2026-06-11	44,050	47,700	42,100	46,350	200	+0.43%	361,970	168억
2026-06-10	46,100	47,200	44,400	46,150	300	+0.65%	141,975	65.52억
2026-06-09	45,800	47,150	44,000	45,850	1,350	+3.03%	181,563	83.25억
2026-06-08	44,800	45,850	42,800	44,500	-4,450	-9.09%	204,427	90.97억
2026-06-05	50,500	50,600	48,000	48,950	-1,950	-3.83%	241,528	118억
2026-06-04	49,250	52,400	49,200	50,900	800	+1.60%	194,842	99.17억
2026-06-02	51,100	51,200	48,700	50,100	-3,600	-6.70%	230,092	115억
2026-06-01	52,000	55,100	50,300	53,700	200	+0.37%	283,932	152억
2026-05-29	56,000	56,400	51,800	53,500	-2,000	-3.60%	389,890	209억
2026-05-28	61,700	61,800	53,600	55,500	-5,600	-9.17%	532,731	296억
2026-05-27	65,900	66,100	61,100	61,100	-3,800	-5.86%	278,470	170억
2026-05-26	63,900	68,700	63,100	64,900	2,000	+3.18%	502,455	326억
2026-05-22	62,900	64,400	61,000	62,900	-1,700	-2.63%	417,760	263억
2026-05-21	63,300	67,000	62,500	64,600	3,900	+6.43%	338,399	219억
2026-05-20	68,500	68,900	59,000	60,700	-10,700	-14.99%	450,755	274억
2026-05-19	83,900	83,900	69,300	71,400	-4,100	-5.43%	707,071	505억
2026-05-18	73,300	75,900	64,500	75,500	5,400	+7.70%	518,035	391억
2026-05-15	72,400	78,500	68,400	70,100	-2,400	-3.31%	566,366	397억
2026-05-14	72,800	74,800	70,000	72,500	100	+0.14%	192,291	139억
2026-05-13	68,300	75,500	66,800	72,400	5,200	+7.74%	384,376	278억
2026-05-12	72,500	75,700	65,900	67,200	-5,800	-7.95%	401,683	270억
2026-05-11	75,400	76,600	71,000	73,000	-1,000	-1.35%	302,347	221억
2026-05-08	69,700	74,200	67,700	74,000	4,300	+6.17%	334,630	248억
2026-05-07	71,000	73,200	68,800	69,700	-1,300	-1.83%	214,160	149억
2026-05-06	71,900	72,500	69,000	71,000	-800	-1.11%	378,711	269억
2026-05-04	77,000	77,400	71,500	71,800	-3,700	-4.90%	310,596	223억
2026-04-30	72,400	77,000	72,000	75,500	2,400	+3.28%	522,879	395억
2026-04-29	74,200	77,100	69,300	73,100	0	0.00%	486,199	355억
2026-04-28	73,200	75,500	71,300	73,100	600	+0.83%	246,252	180억
2026-04-27	71,600	72,500	69,500	72,500	1,400	+1.97%	193,488	140억
2026-04-24	69,600	71,500	69,100	71,100	1,300	+1.86%	117,621	83.63억
2026-04-23	71,500	71,900	68,500	69,800	-1,600	-2.24%	148,060	103억
2026-04-22	69,400	72,100	68,900	71,400	1,500	+2.15%	164,914	118억
2026-04-21	71,700	71,800	67,200	69,900	-1,400	-1.96%	172,954	121억
2026-04-20	76,100	76,500	71,100	71,300	-3,800	-5.06%	234,964	168억
2026-04-17	72,500	76,100	70,100	75,100	4,600	+6.52%	402,087	302억
2026-04-16	68,900	70,500	68,700	70,500	2,300	+3.37%	158,059	111억
2026-04-15	68,900	69,500	66,300	68,200	600	+0.89%	220,209	150억
2026-04-14	64,000	71,300	63,800	67,600	4,100	+6.46%	443,697	300억
2026-04-13	62,500	64,500	62,000	63,500	400	+0.63%	198,695	126억
2026-04-10	69,600	69,600	63,100	63,100	-6,400	-9.21%	584,184	369억
2026-04-09	68,100	69,500	65,700	69,500	700	+1.02%	160,899	112억
2026-04-08	68,900	69,400	66,000	68,800	2,700	+4.08%	209,317	144억
2026-04-07	66,300	67,500	64,600	66,100	100	+0.15%	78,440	51.85억
2026-04-06	68,000	68,700	65,100	66,000	-1,300	-1.93%	120,592	79.59억
2026-04-03	68,900	69,800	66,400	67,300	2,500	+3.86%	109,387	73.62억
2026-04-02	72,000	72,400	63,900	64,800	-6,100	-8.60%	287,060	186억
2026-04-01	69,300	72,800	67,800	70,900	6,500	+10.09%	315,612	224억
2026-03-31	65,400	73,500	63,200	64,400	-2,600	-3.88%	376,390	242억
2026-03-30	65,300	67,400	64,600	67,000	-2,500	-3.60%	105,665	70.8억
2026-03-27	67,500	69,500	64,500	69,500	—	—	289,625	201억

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