서울식품
004410KOSPI· 식료품 제조업1,185원+2 (+0.17%)지연장중 · 갱신 대기
52주 위치
8702,83016%신고가 대비 -58.13%
- 시가총액
- 468억
- PBR
- 1.75
- EPS(TTM)
- -12원
- BPS
- 676원
- 자사주비율
- 0.04%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +1.4% | +15.2% | -45.1% | -20.5% | -25.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,190 | 1,219 | 1,180 | 1,185 | 2 | +0.17% | 116,531 | 1.38억 |
| 2026-09-17 | 1,178 | 1,198 | 1,160 | 1,183 | 14 | +1.20% | 70,219 | 8,307만 |
| 2026-09-16 | 1,202 | 1,202 | 1,160 | 1,169 | -20 | -1.68% | 138,318 | 1.62억 |
| 2026-09-15 | 1,200 | 1,212 | 1,177 | 1,189 | -15 | -1.25% | 65,993 | 7,847만 |
| 2026-09-14 | 1,210 | 1,226 | 1,175 | 1,204 | -30 | -2.43% | 122,051 | 1.47억 |
| 2026-09-11 | 1,201 | 1,253 | 1,200 | 1,234 | 10 | +0.82% | 223,032 | 2.75억 |
| 2026-09-10 | 1,183 | 1,234 | 1,181 | 1,224 | 41 | +3.47% | 182,212 | 2.23억 |
| 2026-09-09 | 1,190 | 1,205 | 1,160 | 1,183 | -7 | -0.59% | 84,613 | 1억 |
| 2026-09-08 | 1,225 | 1,225 | 1,155 | 1,190 | -25 | -2.06% | 123,463 | 1.47억 |
| 2026-09-07 | 1,246 | 1,255 | 1,208 | 1,215 | -26 | -2.10% | 105,900 | 1.29억 |
| 2026-09-04 | 1,244 | 1,290 | 1,204 | 1,241 | 7 | +0.57% | 305,020 | 3.79억 |
| 2026-09-03 | 1,259 | 1,272 | 1,210 | 1,234 | -36 | -2.83% | 93,400 | 1.15억 |
| 2026-09-02 | 1,296 | 1,296 | 1,205 | 1,270 | 11 | +0.87% | 130,856 | 1.66억 |
| 2026-09-01 | 1,260 | 1,268 | 1,202 | 1,259 | 4 | +0.32% | 160,960 | 2.03억 |
| 2026-08-31 | 1,267 | 1,267 | 1,231 | 1,255 | -12 | -0.95% | 106,241 | 1.33억 |
| 2026-08-28 | 1,276 | 1,290 | 1,244 | 1,267 | -9 | -0.71% | 225,765 | 2.86억 |
| 2026-08-27 | 1,220 | 1,287 | 1,220 | 1,276 | 57 | +4.68% | 230,992 | 2.95억 |
| 2026-08-26 | 1,248 | 1,255 | 1,153 | 1,219 | -29 | -2.32% | 404,036 | 4.93억 |
| 2026-08-25 | 1,259 | 1,288 | 1,227 | 1,248 | -11 | -0.87% | 232,088 | 2.9억 |
| 2026-08-24 | 1,181 | 1,274 | 1,181 | 1,259 | 78 | +6.60% | 422,631 | 5.32억 |
| 2026-08-21 | 1,175 | 1,195 | 1,151 | 1,181 | -4 | -0.34% | 187,785 | 2.22억 |
| 2026-08-20 | 1,175 | 1,194 | 1,152 | 1,185 | 12 | +1.02% | 212,625 | 2.52억 |
| 2026-08-19 | 1,161 | 1,182 | 1,120 | 1,173 | 4 | +0.34% | 209,302 | 2.46억 |
| 2026-08-18 | 1,151 | 1,195 | 1,125 | 1,169 | 18 | +1.56% | 364,198 | 4.26억 |
| 2026-08-14 | 1,139 | 1,174 | 1,122 | 1,151 | 29 | +2.58% | 271,662 | 3.13억 |
| 2026-08-13 | 1,135 | 1,172 | 1,105 | 1,122 | -14 | -1.23% | 231,703 | 2.6억 |
| 2026-08-12 | 1,165 | 1,165 | 1,112 | 1,136 | 0 | 0.00% | 187,650 | 2.13억 |
| 2026-08-11 | 1,090 | 1,140 | 1,080 | 1,136 | 43 | +3.93% | 171,454 | 1.95억 |
| 2026-08-10 | 1,071 | 1,093 | 1,053 | 1,093 | 21 | +1.96% | 213,104 | 2.33억 |
| 2026-08-07 | 1,062 | 1,093 | 1,050 | 1,072 | 7 | +0.66% | 222,235 | 2.38억 |
| 2026-08-06 | 1,058 | 1,067 | 1,045 | 1,065 | 7 | +0.66% | 113,791 | 1.21억 |
| 2026-08-05 | 1,052 | 1,064 | 1,030 | 1,058 | 6 | +0.57% | 131,854 | 1.4억 |
| 2026-08-04 | 1,036 | 1,058 | 1,035 | 1,052 | 16 | +1.54% | 107,302 | 1.13억 |
| 2026-08-03 | 1,014 | 1,061 | 985 | 1,036 | 22 | +2.17% | 278,567 | 2.89억 |
| 2026-07-31 | 950 | 1,015 | 948 | 1,014 | 60 | +6.29% | 291,284 | 2.95억 |
| 2026-07-30 | 951 | 984 | 944 | 954 | 3 | +0.32% | 305,045 | 2.91억 |
| 2026-07-29 | 976 | 989 | 934 | 951 | -23 | -2.36% | 247,125 | 2.35억 |
| 2026-07-28 | 996 | 996 | 963 | 974 | -20 | -2.01% | 288,185 | 2.81억 |
| 2026-07-27 | 996 | 1,006 | 983 | 994 | -2 | -0.20% | 214,142 | 2.13억 |
| 2026-07-24 | 1,017 | 1,198 | 992 | 996 | -22 | -2.16% | 3,002,813 | 29.91억 |
| 2026-07-23 | 989 | 1,068 | 989 | 1,018 | 29 | +2.93% | 452,605 | 4.61억 |
| 2026-07-22 | 988 | 1,004 | 980 | 989 | 1 | +0.10% | 87,758 | 8,679만 |
| 2026-07-21 | 967 | 989 | 956 | 988 | 13 | +1.33% | 103,424 | 1.02억 |
| 2026-07-20 | 996 | 1,010 | 963 | 975 | -21 | -2.11% | 303,440 | 2.96억 |
| 2026-07-16 | 1,020 | 1,059 | 991 | 996 | -8 | -0.80% | 443,104 | 4.41억 |
| 2026-07-15 | 995 | 1,024 | 995 | 1,004 | 0 | 0.00% | 178,599 | 1.79억 |
| 2026-07-14 | 1,004 | 1,025 | 963 | 1,004 | 0 | 0.00% | 389,014 | 3.91억 |
| 2026-07-13 | 1,010 | 1,073 | 994 | 1,004 | -1 | -0.10% | 349,926 | 3.51억 |
| 2026-07-10 | 1,003 | 1,024 | 990 | 1,005 | 2 | +0.20% | 312,506 | 3.14억 |
| 2026-07-09 | 1,001 | 1,024 | 959 | 1,003 | -12 | -1.18% | 420,500 | 4.22억 |
| 2026-07-08 | 945 | 1,064 | 910 | 1,015 | 70 | +7.41% | 1,349,556 | 13.7억 |
| 2026-07-07 | 925 | 952 | 910 | 945 | 22 | +2.38% | 363,092 | 3.43억 |
| 2026-07-06 | 905 | 962 | 880 | 923 | 18 | +1.99% | 466,669 | 4.31억 |
| 2026-07-03 | 894 | 905 | 875 | 905 | 12 | +1.34% | 164,359 | 1.49억 |
| 2026-07-02 | 913 | 915 | 882 | 893 | -20 | -2.19% | 166,638 | 1.49억 |
| 2026-07-01 | 916 | 944 | 910 | 913 | -12 | -1.30% | 229,269 | 2.09억 |
| 2026-06-30 | 917 | 950 | 880 | 925 | 8 | +0.87% | 287,656 | 2.66억 |
| 2026-06-29 | 890 | 930 | 883 | 917 | 27 | +3.03% | 198,266 | 1.82억 |
| 2026-06-26 | 905 | 905 | 870 | 890 | -15 | -1.66% | 268,504 | 2.39억 |
| 2026-06-25 | 940 | 958 | 888 | 905 | -35 | -3.72% | 237,256 | 2.15억 |
| 2026-06-24 | 922 | 952 | 917 | 940 | 18 | +1.95% | 139,567 | 1.31억 |
| 2026-06-23 | 990 | 993 | 919 | 922 | -71 | -7.15% | 448,200 | 4.13억 |
| 2026-06-22 | 989 | 1,015 | 979 | 993 | 2 | +0.20% | 381,877 | 3.79억 |
| 2026-06-19 | 1,029 | 1,034 | 977 | 991 | -38 | -3.69% | 651,166 | 6.45억 |
| 2026-06-18 | 1,085 | 1,087 | 1,028 | 1,029 | -55 | -5.07% | 292,289 | 3.01억 |
| 2026-06-17 | 1,060 | 1,121 | 1,039 | 1,084 | 24 | +2.26% | 373,269 | 4.05억 |
| 2026-06-16 | 1,073 | 1,080 | 1,040 | 1,060 | -6 | -0.56% | 202,503 | 2.15억 |
| 2026-06-15 | 1,043 | 1,097 | 1,043 | 1,066 | 23 | +2.21% | 277,159 | 2.95억 |
| 2026-06-12 | 1,017 | 1,057 | 1,017 | 1,043 | 26 | +2.56% | 295,577 | 3.08억 |
| 2026-06-11 | 1,000 | 1,022 | 997 | 1,017 | 8 | +0.79% | 277,121 | 2.82억 |
| 2026-06-10 | 1,000 | 1,019 | 998 | 1,009 | -1 | -0.10% | 68 | 7만 |
| 2026-06-09 | 1,020 | 1,042 | 1,005 | 1,010 | -10 | -0.98% | 384,326 | 3.88억 |
| 2026-06-08 | 981 | 1,118 | 981 | 1,020 | -1 | -0.10% | 488,312 | 4.98억 |
| 2026-06-05 | 1,048 | 1,049 | 1,010 | 1,021 | -25 | -2.39% | 367,386 | 3.75억 |
| 2026-06-04 | 1,060 | 1,099 | 1,020 | 1,046 | -13 | -1.23% | 517,838 | 5.42억 |
| 2026-06-02 | 1,100 | 1,104 | 993 | 1,059 | -45 | -4.08% | 553,606 | 5.86억 |
| 2026-06-01 | 1,201 | 1,213 | 1,101 | 1,104 | -96 | -8.00% | 1,785,562 | 19.71억 |
| 2026-05-29 | 1,154 | 1,484 | 1,154 | 1,200 | 58 | +5.08% | 15,551,806 | 187억 |
| 2026-05-28 | 1,127 | 1,194 | 1,105 | 1,142 | 22 | +1.96% | 722,365 | 8.25억 |
| 2026-05-27 | 1,187 | 1,211 | 1,115 | 1,120 | -91 | -7.51% | 1,068,643 | 11.97억 |
| 2026-05-26 | 1,303 | 1,316 | 1,193 | 1,211 | -92 | -7.06% | 1,346,508 | 16.31억 |
| 2026-05-22 | 1,436 | 1,456 | 1,301 | 1,303 | -133 | -9.26% | 1,483,187 | 19.33억 |
| 2026-05-21 | 1,580 | 1,615 | 1,406 | 1,436 | -144 | -9.11% | 1,779,507 | 25.55억 |
| 2026-04-24 | 1,600 | 1,700 | 1,570 | 1,580 | -20 | -1.25% | 2,109,735 | 33.33억 |
| 2026-04-23 | 1,620 | 1,630 | 1,570 | 1,600 | -20 | -1.23% | 968,149 | 15.49억 |
| 2026-04-22 | 1,630 | 1,640 | 1,590 | 1,620 | -10 | -0.61% | 774,699 | 12.55억 |
| 2026-04-21 | 1,710 | 1,720 | 1,600 | 1,630 | -80 | -4.68% | 1,524,248 | 24.85억 |
| 2026-04-20 | 1,720 | 1,720 | 1,690 | 1,710 | -10 | -0.58% | 409,054 | 6.99억 |
| 2026-04-17 | 1,750 | 1,750 | 1,710 | 1,720 | -30 | -1.71% | 598,479 | 10.29억 |
| 2026-04-16 | 1,730 | 1,770 | 1,700 | 1,750 | 30 | +1.74% | 928,320 | 16.25억 |
| 2026-04-15 | 1,700 | 1,720 | 1,680 | 1,720 | 20 | +1.18% | 713,383 | 12.27억 |
| 2026-04-14 | 1,770 | 1,770 | 1,690 | 1,700 | -40 | -2.30% | 759,215 | 12.91억 |
| 2026-04-13 | 1,690 | 1,750 | 1,660 | 1,740 | 40 | +2.35% | 975,291 | 16.97억 |
| 2026-04-10 | 1,730 | 1,730 | 1,690 | 1,700 | -10 | -0.58% | 768,886 | 13.07억 |
| 2026-04-09 | 1,710 | 1,800 | 1,680 | 1,710 | 0 | 0.00% | 1,698,271 | 29.04억 |
| 2026-04-08 | 1,680 | 1,830 | 1,680 | 1,710 | 50 | +3.01% | 3,491,778 | 59.71억 |
| 2026-04-07 | 1,740 | 1,740 | 1,660 | 1,660 | -60 | -3.49% | 680,299 | 11.29억 |
| 2026-04-06 | 1,710 | 1,750 | 1,650 | 1,720 | 20 | +1.18% | 1,282,926 | 22.07억 |
| 2026-04-03 | 1,750 | 1,760 | 1,690 | 1,700 | -20 | -1.16% | 983,230 | 16.71억 |
| 2026-04-02 | 1,820 | 1,850 | 1,690 | 1,720 | -60 | -3.37% | 1,573,175 | 27.06억 |
| 2026-04-01 | 1,780 | 1,810 | 1,740 | 1,780 | 40 | +2.30% | 1,340,938 | 23.87억 |
| 2026-03-31 | 1,760 | 1,770 | 1,680 | 1,740 | -30 | -1.69% | 1,091,881 | 19억 |
| 2026-03-30 | 1,810 | 1,850 | 1,740 | 1,770 | -60 | -3.28% | 1,341,572 | 23.75억 |
| 2026-03-27 | 1,820 | 1,860 | 1,750 | 1,830 | 0 | 0.00% | 1,262,702 | 23.11억 |
| 2026-03-26 | 1,880 | 1,910 | 1,820 | 1,830 | -40 | -2.14% | 1,432,523 | 26.22억 |
| 2026-03-25 | 1,980 | 1,990 | 1,820 | 1,870 | -100 | -5.08% | 2,701,014 | 50.51억 |
| 2026-03-24 | 2,070 | 2,090 | 1,920 | 1,970 | -20 | -1.01% | 1,491,286 | 29.38억 |
| 2026-03-23 | 2,080 | 2,140 | 1,980 | 1,990 | -90 | -4.33% | 1,575,912 | 31.36억 |
| 2026-03-20 | 2,100 | 2,320 | 2,040 | 2,080 | 30 | +1.46% | 7,112,617 | 148억 |
| 2026-03-19 | 2,160 | 2,170 | 2,040 | 2,050 | -110 | -5.09% | 2,491,431 | 51.07억 |
| 2026-03-18 | 1,950 | 2,330 | 1,920 | 2,160 | 230 | +11.92% | 15,563,314 | 336억 |
| 2026-03-17 | 2,000 | 2,050 | 1,910 | 1,930 | -50 | -2.53% | 2,373,670 | 45.81억 |
| 2026-03-16 | 2,080 | 2,100 | 1,970 | 1,980 | -80 | -3.88% | 2,768,110 | 54.81억 |
| 2026-03-13 | 2,060 | 2,270 | 2,040 | 2,060 | -40 | -1.90% | 5,973,932 | 123억 |
| 2026-03-12 | 2,510 | 2,800 | 2,050 | 2,100 | -370 | -14.98% | 16,863,058 | 354억 |
| 2026-03-11 | 1,910 | 2,470 | 1,910 | 2,470 | 570 | +30.00% | 15,541,953 | 384억 |
| 2026-03-10 | 2,050 | 2,080 | 1,880 | 1,900 | -60 | -3.06% | 2,540,272 | 48.27억 |
| 2026-03-09 | 2,120 | 2,230 | 1,910 | 1,960 | -210 | -9.68% | 2,805,195 | 54.98억 |
| 2026-03-06 | 1,920 | 2,350 | 1,910 | 2,170 | 230 | +11.86% | 12,716,555 | 276억 |
| 2026-03-05 | 2,000 | 2,130 | 1,910 | 1,940 | — | — | 4,203,139 | 81.54억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)