세방전지

004490KOSPI· 전기장비 제조업

59,600원-1,000 (-1.65%)전일 종가 2026-09-18

52주 위치

46,90077,70041%신고가 대비 -23.29%

시가총액: 8,261억
PER: 5.58
PBR: 0.49
EPS(TTM): 10,678원
BPS: 121,532원
배당수익률: 4.45%
자사주비율: 3.68%
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 종가59,600원

시가총액8,261억

52주 최고77,700원

52주 최저46,900원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+8.2%	-2.9%	-3.7%	-5.1%	-7.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	61,100	61,700	59,600	59,600	-1,000	-1.65%	68,297	40.71억
2026-09-17	60,300	60,900	59,800	60,600	-100	-0.16%	31,894	19.33억
2026-09-16	60,200	61,600	60,200	60,700	-100	-0.16%	31,012	18.82억
2026-09-15	60,100	61,600	60,100	60,800	-500	-0.82%	49,323	29.99억
2026-09-14	59,700	61,800	59,400	61,300	-300	-0.49%	69,067	42.34억
2026-09-11	61,700	62,500	61,100	61,600	-1,600	-2.53%	45,180	27.83억
2026-09-10	63,300	63,500	61,800	63,200	-1,200	-1.86%	87,549	55.33억
2026-09-09	62,000	65,200	61,100	64,400	1,500	+2.38%	147,299	94.86억
2026-09-08	68,800	68,800	62,350	62,900	-1,400	-2.18%	334,061	210억
2026-09-07	64,700	69,600	62,300	64,300	-100	-0.16%	153,480	98.69억
2026-09-04	68,800	69,400	63,900	64,400	-2,100	-3.16%	106,947	68.87억
2026-09-03	65,700	68,200	65,300	66,500	1,000	+1.53%	75,903	50.48억
2026-09-02	65,400	67,400	64,700	65,500	-1,600	-2.38%	91,204	59.74억
2026-09-01	68,200	68,700	65,600	67,100	-1,100	-1.61%	104,269	69.96억
2026-08-31	65,600	70,700	65,500	68,200	1,900	+2.87%	328,750	224억
2026-08-28	60,500	68,100	60,500	66,300	6,200	+10.32%	300,491	199억
2026-08-27	59,600	60,200	58,500	60,100	300	+0.50%	67,001	40.27억
2026-08-26	59,000	63,300	59,000	59,800	2,700	+4.73%	144,624	86.49억
2026-08-25	56,900	57,400	55,100	57,100	0	0.00%	29,156	16.65억
2026-08-24	54,700	57,300	54,300	57,100	2,600	+4.77%	37,069	21.17억
2026-08-21	55,000	55,000	53,400	54,500	-600	-1.09%	31,087	16.94억
2026-08-20	55,400	56,400	54,600	55,100	-600	-1.08%	24,049	13.25억
2026-08-19	54,200	55,700	52,900	55,700	600	+1.09%	46,028	25.64억
2026-08-18	58,000	58,400	54,400	55,100	-2,900	-5.00%	42,727	23.54억
2026-08-14	55,600	58,100	55,400	58,000	2,700	+4.88%	37,468	21.73억
2026-08-13	56,200	56,200	54,700	55,300	-400	-0.72%	38,821	21.47억
2026-08-12	55,900	56,000	54,800	55,700	-400	-0.71%	28,693	15.98억
2026-08-11	55,600	57,000	55,400	56,100	100	+0.18%	48,260	27.07억
2026-08-10	55,300	56,000	54,100	56,000	400	+0.72%	30,054	16.83억
2026-08-07	54,500	56,100	54,300	55,600	1,300	+2.39%	25,701	14.29억
2026-08-06	53,000	54,700	52,900	54,300	1,100	+2.07%	37,175	20.19억
2026-08-05	53,400	53,700	52,800	53,200	1,100	+2.11%	24,253	12.9억
2026-08-04	50,800	52,100	50,700	52,100	1,300	+2.56%	22,305	11.62억
2026-08-03	50,900	52,000	50,100	50,800	-700	-1.36%	17,311	8.79억
2026-07-31	49,850	51,600	47,400	51,500	2,700	+5.53%	26,031	13.41억
2026-07-30	46,900	50,200	46,900	48,800	1,100	+2.31%	35,889	17.51억
2026-07-29	50,000	50,600	46,950	47,700	-1,900	-3.83%	49,071	23.41억
2026-07-28	51,500	51,500	49,050	49,600	-2,800	-5.34%	39,387	19.54억
2026-07-27	53,400	53,700	51,700	52,400	-800	-1.50%	32,706	17.14억
2026-07-24	53,200	54,200	52,600	53,200	-600	-1.12%	30,523	16.24억
2026-07-23	52,700	54,100	52,400	53,800	1,100	+2.09%	30,527	16.42억
2026-07-22	53,000	54,400	52,400	52,700	100	+0.19%	28,252	14.89억
2026-07-21	53,700	53,700	52,100	52,600	-1,300	-2.41%	29,678	15.61억
2026-07-20	54,100	55,400	53,200	53,900	-1,100	-2.00%	31,489	16.97억
2026-07-16	54,800	56,000	53,700	55,000	0	0.00%	49,893	27.44억
2026-07-15	54,100	55,500	53,900	55,000	1,600	+3.00%	36,117	19.86억
2026-07-14	53,600	54,500	52,000	53,400	-500	-0.93%	52,913	28.26억
2026-07-13	53,600	56,600	53,200	53,900	200	+0.37%	59,301	31.96억
2026-07-10	51,400	54,600	51,000	53,700	2,900	+5.71%	61,159	32.84억
2026-07-09	52,000	52,900	50,100	50,800	-2,000	-3.79%	45,511	23.12억
2026-07-08	52,000	54,000	51,100	52,800	400	+0.76%	67,023	35.39억
2026-07-07	52,200	53,100	50,800	52,400	100	+0.19%	31,745	16.63억
2026-07-06	53,300	53,900	51,500	52,300	-1,700	-3.15%	32,261	16.87억
2026-07-03	53,500	54,300	51,800	54,000	1,100	+2.08%	42,889	23.16억
2026-07-02	52,500	54,700	52,000	52,900	-1,200	-2.22%	26,602	14.07억
2026-07-01	51,700	54,200	51,600	54,100	2,500	+4.84%	50,152	27.13억
2026-06-30	53,500	54,100	51,300	51,600	-1,900	-3.55%	37,470	19.33억
2026-06-29	50,000	53,900	49,450	53,500	4,250	+8.63%	71,146	38.06억
2026-06-26	50,900	50,900	48,250	49,250	-1,650	-3.24%	73,763	36.33억
2026-06-25	52,000	52,400	50,500	50,900	400	+0.79%	44,593	22.7억
2026-06-24	50,000	51,400	49,100	50,500	200	+0.40%	58,358	29.47억
2026-06-23	54,100	54,100	50,100	50,300	-3,200	-5.98%	51,435	25.87억
2026-06-22	57,000	57,000	52,700	53,500	-3,600	-6.30%	54,228	29.01억
2026-06-19	60,900	61,200	56,200	57,100	-4,300	-7.00%	74,109	42.32억
2026-06-18	63,200	65,000	61,000	61,400	-2,300	-3.61%	98,990	60.78억
2026-06-17	61,900	64,200	60,600	63,700	1,300	+2.08%	131,496	83.76억
2026-06-16	60,400	63,000	58,800	62,400	4,400	+7.59%	162,734	102억
2026-06-15	54,400	61,200	53,800	58,000	4,700	+8.82%	194,789	113억
2026-06-12	53,300	54,400	52,600	53,300	1,200	+2.30%	59,652	31.79억
2026-06-11	52,600	52,600	50,000	52,100	-400	-0.76%	299,139	156억
2026-06-10	51,400	53,200	50,600	52,500	500	+0.96%	10	53만
2026-06-09	49,600	52,600	49,600	52,000	2,150	+4.31%	49,490	25.73억
2026-06-08	50,900	51,300	49,350	49,850	-3,650	-6.82%	64,650	32.23억
2026-06-05	55,400	55,900	52,500	53,500	-2,300	-4.12%	50,685	27.12억
2026-06-04	54,400	56,300	54,100	55,800	1,500	+2.76%	49,125	27.41억
2026-06-02	54,400	54,800	52,500	54,300	-500	-0.91%	78,385	42.56억
2026-06-01	56,100	56,200	54,600	54,800	-1,200	-2.14%	66,337	36.35억
2026-05-29	55,300	56,800	55,200	56,000	-100	-0.18%	70,937	39.72억
2026-05-28	56,400	57,000	54,300	56,100	-200	-0.36%	67,475	37.85억
2026-05-27	58,100	58,100	55,500	56,300	-1,900	-3.26%	69,809	39.3억
2026-05-26	60,200	60,700	56,900	58,200	-1,300	-2.18%	78,673	45.79억
2026-05-22	58,300	59,700	58,200	59,500	1,800	+3.12%	49,150	29.24억
2026-05-21	56,800	58,100	56,800	57,700	1,500	+2.67%	44,999	25.96억
2026-05-20	56,900	57,900	55,800	56,200	-2,100	-3.60%	59,242	33.29억
2026-05-19	58,900	59,300	57,100	58,300	-600	-1.02%	55,430	32.32억
2026-05-18	61,000	61,100	58,500	58,900	-2,600	-4.23%	95,654	56.34억
2026-05-15	62,000	62,400	59,700	61,500	-900	-1.44%	117,917	72.52억
2026-05-14	61,300	62,400	60,600	62,400	900	+1.46%	66,270	41.35억
2026-05-13	62,100	62,100	60,600	61,500	-300	-0.49%	47,884	29.45억
2026-05-12	63,700	63,700	60,100	61,800	-1,900	-2.98%	65,966	40.77억
2026-05-11	65,800	65,900	63,200	63,700	-700	-1.09%	61,398	39.11억
2026-05-08	64,700	65,100	63,700	64,400	-200	-0.31%	42,427	27.32억
2026-05-07	65,400	65,400	64,000	64,600	-300	-0.46%	36,154	23.36억
2026-05-06	67,000	67,000	63,800	64,900	-2,200	-3.28%	82,913	53.81억
2026-05-04	67,000	67,900	66,300	67,100	1,100	+1.67%	52,133	34.98억
2026-04-30	68,600	68,600	65,500	66,000	-1,400	-2.08%	64,789	42.76억
2026-04-29	65,700	67,500	64,900	67,400	1,300	+1.97%	51,581	34.77억
2026-04-28	65,500	66,600	65,100	66,100	1,100	+1.69%	61,158	40.43억
2026-04-27	65,100	65,300	64,300	65,000	700	+1.09%	37,431	24.33억
2026-04-24	63,800	64,300	62,900	64,300	500	+0.78%	32,999	21.22억
2026-04-23	65,500	65,500	62,800	63,800	-1,100	-1.69%	39,555	25.24억
2026-04-22	65,200	65,400	63,800	64,900	-200	-0.31%	58,335	37.86억
2026-04-21	61,900	65,500	61,900	65,100	3,700	+6.03%	109,025	70.98억
2026-04-20	61,600	62,000	61,000	61,400	0	0.00%	29,596	18.17억
2026-04-17	61,600	61,800	60,900	61,400	0	0.00%	31,027	19.05억
2026-04-16	61,100	61,700	60,900	61,400	800	+1.32%	41,583	25.53억
2026-04-15	61,300	61,400	60,500	60,600	100	+0.17%	40,625	24.62억
2026-04-14	60,100	60,800	59,900	60,500	900	+1.51%	28,261	17.1억
2026-04-13	59,900	60,400	59,400	59,600	-900	-1.49%	34,900	20.8억
2026-04-10	60,000	60,800	60,000	60,500	800	+1.34%	46,677	28.24억
2026-04-09	60,600	60,900	59,600	59,700	-1,400	-2.29%	50,168	29.95억
2026-04-08	61,200	61,700	60,500	61,100	1,500	+2.52%	50,746	31.01억
2026-04-07	60,200	60,700	59,200	59,600	-200	-0.33%	31,124	18.55억
2026-04-06	60,000	60,300	59,100	59,800	-500	-0.83%	37,603	22.49억
2026-04-03	60,800	61,400	60,000	60,300	500	+0.84%	27,572	16.63억
2026-04-02	61,700	62,600	59,500	59,800	-1,600	-2.61%	50,853	30.41억
2026-04-01	60,400	61,500	60,000	61,400	1,900	+3.19%	39,204	24.07억
2026-03-31	59,300	60,800	58,300	59,500	-400	-0.67%	51,250	30.49억
2026-03-30	58,800	60,000	57,800	59,900	-600	-0.99%	20,483	12.27억
2026-03-27	59,900	60,600	58,700	60,500	—	—	23,118	13.99억

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