세방

004360KOSPI· 육상 운송 및 파이프라인 운송업

13,450원-40 (-0.30%)마감yfinance (비공식)

52주 위치

11,70017,11032%신고가 대비 -21.39%

시가총액: 2,571억
PER: 4.78
PBR: 0.21
EPS(TTM): 2,812원
BPS: 65,377원
배당수익률: 2.23%
자사주비율: 4.11%
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 종가13,450원

시가총액2,571억

52주 최고17,110원

52주 최저11,700원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+3.5%	+1.3%	-14.7%	-6.7%	-6.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	13,540	13,540	13,330	13,450	-40	-0.30%	8,784	1.18억
2026-09-18	13,530	13,570	13,450	13,490	-40	-0.30%	9,902	1.34억
2026-09-17	13,410	13,560	13,360	13,530	30	+0.22%	11,491	1.55억
2026-09-16	13,600	13,610	13,400	13,500	-140	-1.03%	11,999	1.62억
2026-09-15	13,560	13,650	13,460	13,640	-10	-0.07%	10,960	1.49억
2026-09-14	13,730	13,730	13,560	13,650	0	0.00%	6,816	9,304만
2026-09-11	13,500	13,730	13,450	13,650	100	+0.74%	13,144	1.79억
2026-09-10	13,500	13,550	13,340	13,550	80	+0.59%	22,291	3.02억
2026-09-09	13,500	13,540	13,400	13,470	0	0.00%	9,775	1.32억
2026-09-08	13,750	13,800	13,470	13,470	-30	-0.22%	24,581	3.31억
2026-09-07	13,400	13,500	13,300	13,500	90	+0.67%	6,190	8,357만
2026-09-04	13,460	13,550	13,310	13,410	10	+0.07%	32,753	4.39억
2026-09-03	13,310	13,450	13,250	13,400	100	+0.75%	9,745	1.31억
2026-09-02	13,560	13,580	13,270	13,300	-330	-2.42%	16,420	2.18억
2026-09-01	13,600	13,670	13,510	13,630	110	+0.81%	9,943	1.36억
2026-08-31	13,640	13,690	13,460	13,520	-150	-1.10%	37,150	5.02억
2026-08-28	13,500	13,740	13,370	13,670	170	+1.26%	33,909	4.64억
2026-08-27	13,490	13,570	13,460	13,500	90	+0.67%	17,153	2.32억
2026-08-26	13,300	13,520	13,300	13,410	30	+0.22%	24,947	3.35억
2026-08-25	13,270	13,410	13,040	13,380	140	+1.06%	29,918	4억
2026-08-24	13,000	13,240	12,920	13,240	250	+1.92%	18,145	2.4억
2026-08-21	13,050	13,050	12,810	12,990	-10	-0.08%	11,371	1.48억
2026-08-20	13,060	13,100	12,830	13,000	0	0.00%	13,916	1.81억
2026-08-19	12,710	13,180	12,710	13,000	-300	-2.26%	19,100	2.48억
2026-08-18	13,440	13,490	13,190	13,300	-80	-0.60%	16,858	2.24억
2026-08-14	13,220	13,380	13,130	13,380	230	+1.75%	17,937	2.4억
2026-08-13	13,240	13,400	13,100	13,150	-130	-0.98%	13,607	1.79억
2026-08-12	13,220	13,370	13,170	13,280	10	+0.08%	27,818	3.69억
2026-08-11	13,230	13,490	13,130	13,270	70	+0.53%	16,801	2.23억
2026-08-10	13,200	13,240	13,040	13,200	20	+0.15%	9,434	1.25억
2026-08-07	13,010	13,230	12,910	13,180	180	+1.38%	18,436	2.43억
2026-08-06	12,870	13,060	12,830	13,000	100	+0.78%	8,508	1.11억
2026-08-05	12,970	13,120	12,860	12,900	0	0.00%	32,358	4.17억
2026-08-04	12,960	12,960	12,740	12,900	10	+0.08%	18,206	2.35억
2026-08-03	12,790	13,500	12,650	12,890	110	+0.86%	24,623	3.17억
2026-07-31	12,660	12,780	12,510	12,780	350	+2.82%	12,385	1.58억
2026-07-30	12,120	12,740	12,120	12,430	20	+0.16%	15,255	1.9억
2026-07-29	12,620	12,960	12,020	12,410	-360	-2.82%	97,299	12.07억
2026-07-28	13,000	13,000	12,600	12,770	-330	-2.52%	18,385	2.35억
2026-07-27	13,100	13,140	12,890	13,100	0	0.00%	15,476	2.03억
2026-07-24	12,880	13,140	12,800	13,100	220	+1.71%	26,290	3.44억
2026-07-23	12,600	12,900	12,600	12,880	360	+2.88%	13,773	1.77억
2026-07-22	12,490	12,720	12,490	12,520	80	+0.64%	14,927	1.87억
2026-07-21	12,220	12,540	12,220	12,440	0	0.00%	27,767	3.45억
2026-07-20	12,850	12,850	12,420	12,440	-350	-2.74%	18,888	2.35억
2026-07-16	12,810	12,840	12,580	12,790	80	+0.63%	13,290	1.7억
2026-07-15	12,750	12,800	12,520	12,710	130	+1.03%	19,327	2.46억
2026-07-14	12,700	12,790	12,460	12,580	-50	-0.40%	62,080	7.81억
2026-07-13	12,940	13,050	12,560	12,630	-320	-2.47%	20,900	2.64억
2026-07-10	12,480	13,040	12,430	12,950	540	+4.35%	15,878	2.06억
2026-07-09	12,800	12,890	12,380	12,410	-490	-3.80%	25,103	3.12억
2026-07-08	12,980	13,140	12,700	12,900	-180	-1.38%	20,472	2.64억
2026-07-07	12,800	13,270	12,800	13,080	130	+1.00%	33,331	4.36억
2026-07-06	12,680	13,060	12,680	12,950	230	+1.81%	25,086	3.25억
2026-07-03	12,450	12,720	12,360	12,720	270	+2.17%	27,006	3.44억
2026-07-02	12,390	12,680	12,110	12,450	60	+0.48%	38,385	4.78억
2026-07-01	12,200	12,480	12,150	12,390	190	+1.56%	19,364	2.4억
2026-06-30	12,270	12,290	12,150	12,200	-160	-1.29%	6,550	7,991만
2026-06-29	11,700	12,360	11,700	12,360	540	+4.57%	19,919	2.46억
2026-06-26	12,250	12,290	11,710	11,820	-580	-4.68%	66,049	7.81억
2026-06-25	12,550	12,610	12,280	12,400	0	0.00%	28,820	3.57억
2026-06-24	12,610	12,800	12,300	12,400	-300	-2.36%	60,759	7.53억
2026-06-23	13,100	13,460	12,670	12,700	-350	-2.68%	50,163	6.37억
2026-06-22	13,260	13,260	12,860	13,050	-230	-1.73%	29,756	3.88억
2026-06-19	13,500	13,500	12,990	13,280	-130	-0.97%	28,522	3.79억
2026-06-18	13,680	13,700	13,280	13,410	-160	-1.18%	27,040	3.63억
2026-06-17	13,600	13,740	13,500	13,570	0	0.00%	26,336	3.57억
2026-06-16	13,590	13,760	13,430	13,570	-30	-0.22%	45,809	6.22억
2026-06-15	13,580	13,740	13,470	13,600	220	+1.64%	39,955	5.43억
2026-06-12	13,550	13,700	13,290	13,380	-110	-0.82%	118,297	15.83억
2026-06-11	13,400	13,490	13,020	13,490	90	+0.67%	57,253	7.72억
2026-06-10	13,000	13,530	12,980	13,400	350	+2.68%	71,632	9.6억
2026-06-09	12,900	13,260	12,890	13,050	150	+1.16%	38,639	5.04억
2026-06-08	13,190	13,490	12,830	12,900	-640	-4.73%	40,226	5.19억
2026-06-05	13,270	13,680	12,980	13,540	130	+0.97%	54,435	7.37억
2026-06-04	13,270	13,470	13,270	13,410	110	+0.83%	34,899	4.68억
2026-06-02	13,520	13,520	13,040	13,300	-300	-2.21%	57,727	7.68억
2026-06-01	13,710	13,780	13,410	13,600	-120	-0.87%	69,451	9.45억
2026-05-29	13,610	13,880	13,220	13,720	120	+0.88%	61,076	8.38억
2026-05-28	13,730	13,750	13,200	13,600	-150	-1.09%	58,045	7.89억
2026-05-27	14,000	14,000	13,610	13,750	-300	-2.14%	64,891	8.92억
2026-05-26	14,200	14,200	13,740	14,050	-40	-0.28%	69,759	9.8억
2026-05-22	14,280	14,330	14,000	14,090	-80	-0.56%	49,221	6.94억
2026-05-21	14,050	14,360	13,960	14,170	180	+1.29%	42,466	6.02억
2026-05-20	14,180	14,260	13,700	13,990	-250	-1.76%	70,416	9.85억
2026-05-19	14,440	14,440	13,950	14,240	-150	-1.04%	82,439	11.74억
2026-05-18	14,670	14,670	13,980	14,390	-260	-1.77%	71,518	10.29억
2026-05-15	14,810	15,030	14,420	14,650	-160	-1.08%	125,881	18.44억
2026-05-14	14,970	15,050	14,560	14,810	-10	-0.07%	92,820	13.75억
2026-05-13	15,220	15,300	14,700	14,820	-400	-2.63%	84,699	12.55억
2026-05-12	15,900	15,990	15,170	15,220	-680	-4.28%	64,977	9.89억
2026-05-11	16,100	16,100	15,720	15,900	-200	-1.24%	56,566	8.99억
2026-05-08	15,940	16,260	15,560	16,100	180	+1.13%	65,656	10.57억
2026-05-07	16,130	16,200	15,820	15,920	-60	-0.38%	54,851	8.73억
2026-05-06	16,350	16,470	15,760	15,980	-370	-2.26%	86,073	13.75억
2026-05-04	16,100	16,470	16,040	16,350	420	+2.64%	61,340	10.03억
2026-04-30	16,290	16,370	15,860	15,930	-400	-2.45%	64,632	10.3억
2026-04-29	16,110	16,370	16,030	16,330	220	+1.37%	62,707	10.24억
2026-04-28	15,800	16,140	15,790	16,110	300	+1.90%	78,522	12.65억
2026-04-27	15,870	15,910	15,700	15,810	70	+0.44%	53,608	8.48억
2026-04-24	15,410	15,780	15,400	15,740	340	+2.21%	60,736	9.56억
2026-04-23	15,570	15,610	15,260	15,400	-100	-0.65%	40,321	6.21억
2026-04-22	15,500	15,590	15,330	15,500	-70	-0.45%	31,931	4.95억
2026-04-21	15,360	15,620	15,360	15,570	170	+1.10%	44,167	6.88억
2026-04-20	15,280	15,590	15,150	15,400	80	+0.52%	54,770	8.43억
2026-04-17	15,170	15,320	14,920	15,320	200	+1.32%	66,558	10.2억
2026-04-16	15,050	15,150	14,990	15,120	70	+0.47%	51,823	7.84억
2026-04-15	15,240	15,300	14,960	15,050	-60	-0.40%	64,533	9.71억
2026-04-14	15,000	15,150	14,920	15,110	220	+1.48%	67,478	10.2억
2026-04-13	14,890	15,060	14,730	14,890	-310	-2.04%	34,539	5.14억
2026-04-10	15,050	15,200	14,960	15,200	250	+1.67%	49,487	7.52억
2026-04-09	15,310	15,390	14,880	14,950	-520	-3.36%	43,572	6.51억
2026-04-08	15,170	15,500	15,070	15,470	570	+3.83%	52,923	8.19억
2026-04-07	14,940	14,980	14,740	14,900	100	+0.68%	50,540	7.53억
2026-04-06	15,140	15,170	14,720	14,800	-270	-1.79%	37,386	5.53억
2026-04-03	14,900	15,300	14,900	15,070	270	+1.82%	71,616	10.79억
2026-04-02	15,330	15,400	14,660	14,800	-520	-3.39%	65,350	9.67억
2026-04-01	14,920	15,370	14,920	15,320	620	+4.22%	31,569	4.84억
2026-03-31	15,070	15,080	14,680	14,700	-350	-2.33%	25,019	3.68억
2026-03-30	14,900	15,060	14,620	15,050	—	—	50,999	7.68억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)