신세계

004170KOSPI

362,500원+9,000 (+2.55%)전일 종가 2026-09-18

52주 위치

170,200792,00031%신고가 대비 -54.23%

시가총액: 3.4조3조 4,239억
PER: 18.80
PBR: 0.63
EPS(TTM): 19,277원
BPS: 571,965원
배당수익률: 1.43%
자사주비율: 7.17%
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 종가362,500원

시가총액3조 4,239억

52주 최고792,000원

52주 최저170,200원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-14.6%	-50.3%	+4.9%	+46.8%	+86.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	358,000	371,000	357,000	362,500	9,000	+2.55%	91,077	330억
2026-09-17	365,000	365,000	352,000	353,500	-8,500	-2.35%	100,833	356억
2026-09-16	369,000	382,000	358,000	362,000	-6,000	-1.63%	83,014	301억
2026-09-15	372,500	377,500	366,500	368,000	-8,000	-2.13%	57,101	210억
2026-09-14	374,500	380,500	367,000	376,000	-5,000	-1.31%	91,192	343억
2026-09-11	377,000	386,000	375,000	381,000	-4,500	-1.17%	99,508	379억
2026-09-10	388,500	388,500	374,000	385,500	-6,000	-1.53%	128,717	496억
2026-09-09	403,500	409,500	388,000	391,500	-13,000	-3.21%	59,027	231억
2026-09-08	397,000	417,500	394,000	404,500	8,000	+2.02%	97,109	393억
2026-09-07	385,000	398,000	379,500	396,500	14,000	+3.66%	80,766	320억
2026-09-04	380,500	383,000	374,000	382,500	3,000	+0.79%	75,900	290억
2026-09-03	392,000	393,000	370,000	379,500	-7,000	-1.81%	99,145	376억
2026-09-02	424,000	424,500	385,500	386,500	-49,500	-11.35%	138,839	537억
2026-09-01	410,500	441,500	402,000	436,000	22,000	+5.31%	99,509	434억
2026-08-31	404,500	418,500	399,500	414,000	8,500	+2.10%	74,339	308억
2026-08-28	420,500	423,500	399,000	405,500	-19,500	-4.59%	100,009	406억
2026-08-27	422,000	425,500	402,500	425,000	1,000	+0.24%	67,882	288억
2026-08-26	401,000	428,500	394,500	424,000	29,000	+7.34%	106,343	451억
2026-08-25	397,000	401,500	386,000	395,000	-5,500	-1.37%	78,294	309억
2026-08-24	398,500	403,000	393,000	400,500	0	0.00%	55,542	222억
2026-08-21	399,500	404,000	388,000	400,500	-4,000	-0.99%	61,468	246억
2026-08-20	407,500	412,000	401,500	404,500	4,000	+1.00%	51,071	207억
2026-08-19	410,000	414,000	397,000	400,500	-24,000	-5.65%	46,614	187억
2026-08-18	438,500	445,000	416,500	424,500	-2,500	-0.59%	74,029	314억
2026-08-14	428,000	439,000	415,000	427,000	7,500	+1.79%	50,719	217억
2026-08-13	404,500	424,000	397,500	419,500	20,500	+5.14%	125,595	527억
2026-08-12	445,000	466,500	393,500	399,000	-29,500	-6.88%	184,454	736억
2026-08-11	439,500	440,000	412,500	428,500	-3,500	-0.81%	115,562	495억
2026-08-10	424,500	434,500	415,000	432,000	12,000	+2.86%	61,605	266억
2026-08-07	428,000	429,000	400,500	420,000	-7,500	-1.75%	84,711	356억
2026-08-06	426,000	432,000	406,000	427,500	-2,500	-0.58%	102,557	438억
2026-08-05	434,000	454,500	414,500	430,000	4,500	+1.06%	155,932	671억
2026-08-04	405,000	427,000	395,000	425,500	20,000	+4.93%	102,414	436억
2026-08-03	411,500	417,500	398,000	405,500	-17,500	-4.14%	68,320	277억
2026-07-31	428,000	444,500	409,000	423,000	27,000	+6.82%	141,168	597억
2026-07-30	436,000	445,000	392,500	396,000	-48,500	-10.91%	178,701	708억
2026-07-29	470,000	487,000	417,500	444,500	-21,000	-4.51%	147,797	657억
2026-07-28	502,000	505,000	445,000	465,500	-51,500	-9.96%	130,392	607억
2026-07-27	511,000	522,000	496,000	517,000	13,000	+2.58%	70,547	365억
2026-07-24	538,000	550,000	495,000	504,000	-40,000	-7.35%	109,732	553억
2026-07-23	550,000	550,000	525,000	544,000	-3,000	-0.55%	64,046	348억
2026-07-22	569,000	583,000	541,000	547,000	-15,000	-2.67%	52,786	289억
2026-07-21	531,000	572,000	530,000	562,000	31,000	+5.84%	49,316	277억
2026-07-20	568,000	573,000	518,000	531,000	-58,000	-9.85%	111,705	593억
2026-07-16	609,000	609,000	582,000	589,000	-21,000	-3.44%	33,462	197억
2026-07-15	589,000	618,000	583,000	610,000	49,000	+8.73%	87,231	532억
2026-07-14	602,000	602,000	530,000	561,000	-30,000	-5.08%	160,631	901억
2026-07-13	635,000	644,000	577,000	591,000	-38,000	-6.04%	60,563	358억
2026-07-10	633,000	659,000	622,000	629,000	23,000	+3.80%	57,141	359억
2026-07-09	626,000	640,000	588,000	606,000	-19,000	-3.04%	107,760	653억
2026-07-08	678,000	699,000	609,000	625,000	-55,000	-8.09%	144,746	905억
2026-07-07	684,000	716,000	651,000	680,000	-10,000	-1.45%	115,581	786억
2026-07-06	708,000	733,000	652,000	690,000	-16,000	-2.27%	80,173	553억
2026-07-03	733,000	738,000	677,000	706,000	-26,000	-3.55%	80,810	571억
2026-07-02	757,000	765,000	725,000	732,000	-44,000	-5.67%	60,431	442억
2026-07-01	774,000	776,000	715,000	776,000	21,000	+2.78%	77,545	602억
2026-06-30	737,000	769,000	723,000	755,000	26,000	+3.57%	58,963	445억
2026-06-29	775,000	786,000	691,000	729,000	-11,000	-1.49%	69,080	504억
2026-06-26	773,000	776,000	711,000	740,000	-1,000	-0.13%	120,827	894억
2026-06-25	720,000	760,000	712,000	741,000	56,000	+8.18%	83,625	620억
2026-06-24	672,000	706,000	650,000	685,000	13,000	+1.93%	89,950	616억
2026-06-23	720,000	738,000	667,000	672,000	-48,000	-6.67%	133,513	897억
2026-06-22	699,000	749,000	694,000	720,000	9,000	+1.27%	70,122	505억
2026-06-19	743,000	764,000	688,000	711,000	-19,000	-2.60%	91,840	653억
2026-06-18	761,000	792,000	730,000	730,000	-23,000	-3.05%	87,207	637억
2026-06-17	774,000	784,000	731,000	753,000	-14,000	-1.83%	95,204	717억
2026-06-16	704,000	778,000	700,000	767,000	62,000	+8.79%	115,979	890억
2026-06-15	715,000	736,000	681,000	705,000	10,000	+1.44%	79,159	558억
2026-06-12	725,000	758,000	681,000	695,000	-19,000	-2.66%	157,731	1,096억
2026-06-11	713,000	725,000	642,000	714,000	29,000	+4.23%	207,265	1,480억
2026-06-10	649,000	691,000	631,000	685,000	61,000	+9.78%	62	4,247만
2026-06-09	596,000	649,000	582,000	624,000	52,000	+9.09%	142,971	892억
2026-06-08	600,000	634,000	557,000	572,000	-78,000	-12.00%	147,238	842억
2026-06-05	656,000	722,000	622,000	650,000	-9,000	-1.37%	156,359	1,016억
2026-06-04	577,000	680,000	576,000	659,000	90,000	+15.82%	163,545	1,078억
2026-06-02	520,000	571,000	512,000	569,000	53,000	+10.27%	149,045	848억
2026-06-01	510,000	532,000	503,000	516,000	1,000	+0.19%	68,137	352억
2026-05-29	528,000	542,000	504,000	515,000	-6,000	-1.15%	107,091	552억
2026-05-28	522,000	535,000	499,000	521,000	-6,000	-1.14%	72,459	378억
2026-05-27	514,000	527,000	498,500	527,000	2,000	+0.38%	83,757	441억
2026-05-26	520,000	548,000	518,000	525,000	-10,000	-1.87%	84,786	445억
2026-05-22	567,000	568,000	528,000	535,000	-43,000	-7.44%	87,831	470억
2026-05-21	514,000	599,000	504,000	578,000	83,500	+16.89%	125,719	727억
2026-05-20	496,000	508,000	482,000	494,500	-11,500	-2.27%	87,448	432억
2026-05-19	498,500	514,000	490,000	506,000	3,000	+0.60%	74,691	378억
2026-05-18	520,000	525,000	487,000	503,000	-38,000	-7.02%	90,228	454억
2026-05-15	573,000	580,000	530,000	541,000	6,000	+1.12%	152,256	824억
2026-05-14	473,000	535,000	471,500	535,000	52,500	+10.88%	144,664	774억
2026-05-13	468,000	509,000	460,000	482,500	41,000	+9.29%	188,428	909억
2026-05-12	455,500	465,500	421,000	441,500	-4,000	-0.90%	135,994	600억
2026-05-11	449,500	463,500	439,000	445,500	17,000	+3.97%	69,669	310억
2026-05-08	436,000	437,500	409,000	428,500	-4,500	-1.04%	49,510	212억
2026-05-07	414,000	442,000	411,000	433,000	23,000	+5.61%	69,559	301억
2026-05-06	406,000	423,000	399,000	410,000	-500	-0.12%	67,156	275억
2026-05-04	423,000	428,500	402,000	410,500	3,500	+0.86%	75,458	310억
2026-04-30	405,000	420,000	399,000	407,000	500	+0.12%	66,865	272억
2026-04-29	409,500	418,000	403,000	406,500	-1,000	-0.25%	28,536	116억
2026-04-28	395,500	417,000	391,500	407,500	5,500	+1.37%	72,877	297억
2026-04-27	423,000	448,000	399,000	402,000	-5,000	-1.23%	115,007	462억
2026-04-24	389,500	410,000	388,500	407,000	22,500	+5.85%	68,810	280억
2026-04-23	389,500	402,500	376,500	384,500	2,500	+0.65%	68,428	263억
2026-04-22	382,500	390,500	377,500	382,000	0	0.00%	32,972	126억
2026-04-21	371,500	394,500	371,500	382,000	9,000	+2.41%	85,758	328억
2026-04-20	389,500	390,000	372,500	373,000	-6,000	-1.58%	34,642	129억
2026-04-17	375,000	390,000	369,000	379,000	3,500	+0.93%	38,057	144억
2026-04-16	349,500	382,000	348,500	375,500	30,000	+8.68%	89,028	334억
2026-04-15	354,000	361,500	341,000	345,500	-1,000	-0.29%	67,615	234억
2026-04-14	346,000	352,000	340,000	346,500	3,500	+1.02%	33,529	116억
2026-04-13	335,500	346,000	331,000	343,000	2,000	+0.59%	50,890	175억
2026-04-10	348,500	350,500	338,500	341,000	-5,500	-1.59%	32,412	111억
2026-04-09	332,500	351,500	326,000	346,500	16,500	+5.00%	81,096	281억
2026-04-08	322,500	333,000	319,000	330,000	19,000	+6.11%	55,458	183억
2026-04-07	320,500	324,000	303,500	311,000	-12,500	-3.86%	42,646	133억
2026-04-06	308,000	330,000	305,500	323,500	18,500	+6.07%	44,965	145억
2026-04-03	309,000	312,000	302,000	305,000	-2,000	-0.65%	40,611	124억
2026-04-02	316,500	323,000	304,500	307,000	-7,500	-2.38%	43,861	135억
2026-04-01	314,500	317,500	300,500	314,500	14,000	+4.66%	54,357	171억
2026-03-31	300,000	309,000	295,500	300,500	-8,500	-2.75%	73,999	222억
2026-03-30	316,000	322,500	303,500	309,000	-28,000	-8.31%	76,749	237억
2026-03-27	320,000	338,500	320,000	337,000	—	—	45,141	152억

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