SG세계물산

004060KOSPI· 도매 및 상품 중개업

2,170원+35 (+1.64%)전일 종가 2026-09-18

52주 위치

2,1109,0301%신고가 대비 -75.97%

시가총액: 439억
PER: 10.00
PBR: 0.17
EPS(TTM): 217원
BPS: 12,797원
자사주비율: 2.24%
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 종가2,170원

시가총액439억

52주 최고9,030원

52주 최저2,110원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-8.2%	-22.8%	-58.7%	-36.0%	-32.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,140	2,185	2,135	2,170	35	+1.64%	49,867	1.08억
2026-09-17	2,145	2,150	2,110	2,135	5	+0.23%	52,759	1.13억
2026-09-16	2,165	2,200	2,125	2,130	-40	-1.84%	100,849	2.15억
2026-09-15	2,225	2,225	2,160	2,170	-35	-1.59%	48,301	1.05억
2026-09-14	2,205	2,240	2,200	2,205	-20	-0.90%	35,383	7,802만
2026-09-11	2,255	2,270	2,225	2,225	-30	-1.33%	31,921	7,102만
2026-09-10	2,250	2,265	2,200	2,255	10	+0.45%	47,510	1.07억
2026-09-09	2,265	2,270	2,240	2,245	-15	-0.66%	65,714	1.48억
2026-09-08	2,295	2,305	2,250	2,260	-30	-1.31%	27,688	6,257만
2026-09-07	2,280	2,340	2,270	2,290	-5	-0.22%	48,177	1.1억
2026-09-04	2,280	2,300	2,255	2,295	15	+0.66%	25,999	5,967만
2026-09-03	2,290	2,310	2,245	2,280	0	0.00%	47,464	1.08억
2026-09-02	2,230	2,330	2,200	2,280	35	+1.56%	86,350	1.97억
2026-09-01	2,255	2,285	2,225	2,245	-15	-0.66%	51,536	1.16억
2026-08-31	2,290	2,290	2,215	2,260	-45	-1.95%	74,522	1.68억
2026-08-28	2,295	2,310	2,260	2,305	-5	-0.22%	44,311	1.02억
2026-08-27	2,305	2,360	2,275	2,310	-10	-0.43%	142,621	3.29억
2026-08-26	2,250	2,340	2,250	2,320	70	+3.11%	147,156	3.41억
2026-08-25	2,185	2,270	2,150	2,250	45	+2.04%	92,281	2.08억
2026-08-24	2,210	2,215	2,170	2,205	10	+0.46%	71,963	1.59억
2026-08-21	2,265	2,275	2,155	2,195	-75	-3.30%	187,011	4.1억
2026-08-20	2,330	2,350	2,250	2,270	-30	-1.30%	149,519	3.39억
2026-08-19	2,340	2,375	2,290	2,300	-65	-2.75%	116,615	2.68억
2026-08-18	2,475	2,475	2,360	2,365	-105	-4.25%	146,312	3.46억
2026-08-14	2,525	2,585	2,460	2,470	-20	-0.80%	247,582	6.12억
2026-08-13	2,660	2,760	2,475	2,490	-170	-6.39%	606,032	15.09억
2026-08-12	2,720	2,790	2,645	2,660	-50	-1.85%	342,726	9.12억
2026-08-11	2,710	2,715	2,605	2,710	-50	-1.81%	440,043	11.93억
2026-08-10	2,555	3,320	2,555	2,760	205	+8.02%	2,598,113	71.71억
2026-08-07	2,660	2,715	2,510	2,555	-100	-3.77%	146,367	3.74억
2026-08-06	2,540	2,665	2,500	2,655	95	+3.71%	131,296	3.49억
2026-08-05	2,585	2,610	2,485	2,560	-25	-0.97%	149,331	3.82억
2026-08-04	2,360	2,750	2,355	2,585	280	+12.15%	474,689	12.27억
2026-08-03	2,280	2,375	2,250	2,305	-20	-0.86%	62,038	1.43억
2026-07-31	2,255	2,350	2,255	2,325	90	+4.03%	93,308	2.17억
2026-07-30	2,155	2,310	2,155	2,235	25	+1.13%	126,075	2.82억
2026-07-29	2,480	2,510	2,155	2,210	-270	-10.89%	286,221	6.33억
2026-07-28	2,370	2,755	2,315	2,480	140	+5.98%	494,444	12.26억
2026-07-27	2,370	2,405	2,320	2,340	-10	-0.43%	73,934	1.73억
2026-07-24	2,410	2,445	2,330	2,350	-65	-2.69%	65,781	1.55억
2026-07-23	2,360	2,420	2,345	2,415	60	+2.55%	83,947	2.03억
2026-07-22	2,450	2,450	2,330	2,355	-25	-1.05%	74,753	1.76억
2026-07-21	2,320	2,385	2,235	2,380	60	+2.59%	107,021	2.55억
2026-07-20	2,430	2,430	2,305	2,320	-120	-4.92%	84,542	1.96억
2026-07-16	2,440	2,565	2,400	2,440	-30	-1.21%	131,308	3.2억
2026-07-15	2,390	2,530	2,375	2,470	85	+3.56%	146,787	3.63억
2026-07-14	2,345	2,420	2,310	2,385	-40	-1.65%	93,595	2.23억
2026-07-13	2,490	2,575	2,400	2,425	-90	-3.58%	162,906	3.95억
2026-07-10	2,385	2,535	2,345	2,515	120	+5.01%	59,643	1.5억
2026-07-09	2,460	2,460	2,345	2,395	-65	-2.64%	111,092	2.66억
2026-07-08	2,510	2,520	2,390	2,460	-70	-2.77%	105,601	2.6억
2026-07-07	2,555	2,580	2,450	2,530	-50	-1.94%	64,204	1.62억
2026-07-06	2,520	2,580	2,485	2,580	60	+2.38%	99,134	2.56억
2026-07-03	2,510	2,540	2,385	2,520	60	+2.44%	83,388	2.1억
2026-07-02	2,525	2,535	2,400	2,460	-70	-2.77%	81,652	2.01억
2026-07-01	2,525	2,595	2,410	2,530	50	+2.02%	65,350	1.65억
2026-06-30	2,565	2,660	2,480	2,480	-105	-4.06%	84,033	2.08억
2026-06-29	2,315	2,700	2,315	2,585	210	+8.84%	183,714	4.75억
2026-06-26	2,380	2,470	2,290	2,375	0	0.00%	91,127	2.16억
2026-06-25	2,550	2,575	2,375	2,375	-130	-5.19%	99,484	2.36억
2026-06-24	2,385	2,575	2,385	2,505	80	+3.30%	191,651	4.8억
2026-06-23	2,560	2,590	2,425	2,425	-125	-4.90%	210,690	5.11억
2026-06-22	2,690	2,700	2,525	2,550	-150	-5.56%	190,645	4.86억
2026-06-19	2,850	2,850	2,620	2,700	-110	-3.91%	191,051	5.16억
2026-06-18	2,945	2,950	2,810	2,810	-155	-5.23%	87,840	2.47억
2026-06-17	2,970	3,080	2,935	2,965	-15	-0.50%	60,448	1.79억
2026-06-16	2,995	3,030	2,930	2,980	-35	-1.16%	110,355	3.29억
2026-06-15	2,990	3,065	2,950	3,015	30	+1.01%	89,129	2.69억
2026-06-12	3,015	3,055	2,935	2,985	45	+1.53%	91,769	2.74억
2026-06-11	2,850	2,940	2,825	2,940	70	+2.44%	100,851	2.97억
2026-06-10	2,800	2,915	2,730	2,870	-20	-0.69%	108,502	3.11억
2026-06-09	2,785	2,975	2,785	2,890	115	+4.14%	148,914	4.3억
2026-06-08	2,605	2,980	2,605	2,775	-115	-3.98%	104,380	2.9억
2026-06-05	3,010	3,135	2,845	2,890	-110	-3.67%	150,694	4.36억
2026-06-04	2,975	3,285	2,840	3,000	30	+1.01%	315,743	9.47억
2026-06-02	2,890	3,360	2,800	2,970	75	+2.59%	651,717	19.36억
2026-06-01	2,955	2,965	2,785	2,895	-75	-2.53%	320,452	9.28억
2026-05-29	3,050	3,115	2,950	2,970	-75	-2.46%	148,202	4.4억
2026-05-28	3,170	3,190	2,970	3,045	-120	-3.79%	157,176	4.79억
2026-05-27	3,110	3,165	3,000	3,165	30	+0.96%	226,485	7.17억
2026-05-26	3,285	3,330	3,105	3,135	-110	-3.39%	211,611	6.63억
2026-05-22	3,200	3,360	3,200	3,245	15	+0.46%	246,098	7.99억
2026-05-21	3,300	3,465	3,225	3,230	-20	-0.62%	201,743	6.52억
2026-05-20	3,395	3,395	3,205	3,250	-155	-4.55%	212,391	6.9억
2026-05-19	3,440	3,515	3,390	3,405	-90	-2.58%	181,288	6.17억
2026-05-18	3,655	3,735	3,395	3,495	-160	-4.38%	303,137	10.59억
2026-05-15	3,870	3,870	3,600	3,655	-195	-5.06%	438,731	16.04억
2026-05-14	3,850	4,510	3,765	3,850	5	+0.13%	1,859,406	71.59억
2026-05-13	3,460	4,540	3,435	3,845	345	+9.86%	2,965,432	114억
2026-05-12	3,600	3,695	3,470	3,500	-160	-4.37%	339,376	11.88억
2026-05-11	3,845	3,890	3,625	3,660	-190	-4.94%	293,971	10.76억
2026-05-08	3,790	3,915	3,727	3,850	30	+0.79%	179,727	6.92억
2026-05-07	4,285	4,380	3,760	3,820	-385	-9.16%	541,538	20.69억
2026-05-06	5,470	5,480	4,140	4,205	-685	-14.01%	907,728	38.17억
2026-04-10	4,690	5,290	4,660	4,890	290	+6.30%	678,326	33.17억
2026-04-09	4,860	4,880	4,570	4,600	-260	-5.35%	239,299	11.01억
2026-04-08	4,830	4,970	4,810	4,860	140	+2.97%	289,521	14.07억
2026-04-07	5,000	5,000	4,680	4,720	-190	-3.87%	335,965	15.86억
2026-04-06	5,260	5,260	4,880	4,910	-350	-6.65%	398,884	19.59억
2026-04-03	5,210	5,430	5,190	5,260	90	+1.74%	251,959	13.25억
2026-04-02	5,280	5,350	5,070	5,170	-120	-2.27%	296,054	15.31억
2026-04-01	5,260	5,350	5,170	5,290	180	+3.52%	215,252	11.39억
2026-03-31	5,240	5,240	5,050	5,110	-190	-3.58%	249,602	12.75억
2026-03-30	5,150	5,370	5,080	5,300	50	+0.95%	194,770	10.32억
2026-03-27	5,100	5,430	5,040	5,250	80	+1.55%	321,777	16.89억
2026-03-26	5,350	5,370	5,120	5,170	-180	-3.36%	261,160	13.5억
2026-03-25	5,360	5,400	5,240	5,350	30	+0.56%	255,813	13.69억
2026-03-24	5,290	5,400	5,100	5,320	290	+5.77%	476,825	25.37억
2026-03-23	5,230	5,230	5,030	5,030	-240	-4.55%	313,672	15.78억
2026-03-20	5,200	5,390	5,160	5,270	120	+2.33%	462,817	24.39억
2026-03-19	5,200	5,230	5,080	5,150	-110	-2.09%	361,810	18.63억
2026-03-18	5,370	5,590	5,230	5,260	-90	-1.68%	696,357	36.63억
2026-03-17	5,290	5,740	5,180	5,350	180	+3.48%	1,548,525	82.85억
2026-03-16	5,260	5,360	5,140	5,170	-30	-0.58%	371,753	19.22억
2026-03-13	5,280	5,390	5,110	5,200	-160	-2.99%	616,794	32.07억
2026-03-12	5,470	5,700	5,230	5,360	-210	-3.77%	1,558,437	83.53억
2026-03-11	4,980	6,470	4,960	5,570	590	+11.85%	7,919,714	441억
2026-03-10	5,660	5,700	4,970	4,980	-520	-9.45%	1,059,709	52.77억
2026-03-09	5,550	5,760	5,140	5,500	-410	-6.94%	602,361	33.13억
2026-03-06	5,990	6,220	5,780	5,910	—	—	664,510	39.27억

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