서부T&D

006730UNKNOWN· 숙박업

10,990원-60 (-0.54%)마감yfinance (비공식)

52주 위치

8,45020,45021%신고가 대비 -46.26%

시가총액: 7,064억
PBR: 0.66
BPS: 16,561원
배당수익률: 0.91%
자사주비율: 0.94%
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 종가10,990원

시가총액7,064억

52주 최고20,450원

52주 최저8,450원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+7.7%	+7.4%	-25.9%	-16.1%	-2.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	11,050	11,160	10,930	10,990	-60	-0.54%	131,042	14.4억
2026-09-18	11,330	11,360	11,050	11,050	-180	-1.60%	162,743	17.98억
2026-09-17	11,570	11,580	11,140	11,230	-390	-3.36%	233,801	26.26억
2026-09-16	11,120	11,790	11,120	11,620	410	+3.66%	552,916	64.25억
2026-09-15	11,320	11,470	11,190	11,210	-220	-1.92%	166,746	18.69억
2026-09-14	10,900	11,540	10,890	11,430	240	+2.14%	300,665	34.37억
2026-09-11	10,800	11,230	10,800	11,190	190	+1.73%	212,289	23.76억
2026-09-10	10,750	11,010	10,440	11,000	220	+2.04%	255,366	28.09억
2026-09-09	11,000	11,190	10,780	10,780	-260	-2.36%	218,017	23.5억
2026-09-08	11,000	11,270	11,000	11,040	-40	-0.36%	213,474	23.57억
2026-09-07	11,280	11,290	11,040	11,080	-130	-1.16%	205,701	22.79억
2026-09-04	11,210	11,550	11,000	11,210	100	+0.90%	270,305	30.3억
2026-09-03	11,500	11,500	11,070	11,110	-310	-2.71%	415,191	46.13억
2026-09-02	10,800	11,560	10,800	11,420	440	+4.01%	713,737	81.51억
2026-09-01	11,020	11,280	10,770	10,980	-150	-1.35%	245,946	27억
2026-08-31	10,930	11,180	10,710	11,130	-20	-0.18%	226,934	25.26억
2026-08-28	10,840	11,190	10,770	11,150	220	+2.01%	178,631	19.92억
2026-08-27	11,010	11,300	10,800	10,930	-200	-1.80%	216,028	23.61억
2026-08-26	10,700	11,200	10,650	11,130	390	+3.63%	358,148	39.86억
2026-08-25	10,060	10,790	9,920	10,740	560	+5.50%	297,145	31.91억
2026-08-24	10,210	10,520	10,150	10,180	-20	-0.20%	164,203	16.72억
2026-08-21	10,100	10,280	9,970	10,200	-140	-1.35%	348,752	35.57억
2026-08-20	10,390	10,790	10,260	10,340	100	+0.98%	318,167	32.9억
2026-08-19	10,480	10,480	9,810	10,240	-330	-3.12%	487,506	49.92억
2026-08-18	10,540	11,080	10,210	10,570	450	+4.45%	972,279	103억
2026-08-14	11,050	11,400	9,550	10,120	-930	-8.42%	1,650,013	167억
2026-08-13	11,160	11,300	10,920	11,050	-210	-1.87%	413,461	45.69억
2026-08-12	11,420	11,490	11,060	11,260	-130	-1.14%	343,742	38.71억
2026-08-11	11,070	11,720	10,820	11,390	320	+2.89%	597,075	68.01억
2026-08-10	11,240	11,390	10,900	11,070	-60	-0.54%	436,801	48.35억
2026-08-07	10,710	11,130	10,520	11,130	370	+3.44%	321,386	35.77억
2026-08-06	10,390	11,420	10,390	10,760	390	+3.76%	751,026	80.81억
2026-08-05	10,500	11,300	10,370	10,370	240	+2.37%	771,901	80.05억
2026-08-04	10,020	10,400	10,020	10,130	110	+1.10%	349,458	35.4억
2026-08-03	9,600	10,390	9,450	10,020	300	+3.09%	429,853	43.07억
2026-07-31	9,640	9,900	9,560	9,720	220	+2.32%	292,413	28.42억
2026-07-30	9,140	9,830	9,140	9,500	140	+1.50%	385,593	36.63억
2026-07-29	9,540	9,880	9,100	9,360	-150	-1.58%	629,489	58.92억
2026-07-28	9,880	10,080	9,410	9,510	-620	-6.12%	330,033	31.39억
2026-07-27	10,210	10,450	9,920	10,130	90	+0.90%	258,238	26.16억
2026-07-24	10,050	10,230	9,850	10,040	-190	-1.86%	281,879	28.3억
2026-07-23	9,600	10,240	9,590	10,230	640	+6.67%	412,273	42.18억
2026-07-22	9,580	10,070	9,530	9,590	100	+1.05%	376,774	36.13억
2026-07-21	9,340	9,590	9,220	9,490	120	+1.28%	211,884	20.11억
2026-07-20	9,770	9,780	9,350	9,370	-530	-5.35%	306,524	28.72억
2026-07-16	10,180	10,540	9,790	9,900	-330	-3.23%	538,186	53.28억
2026-07-15	10,670	10,810	10,060	10,230	-400	-3.76%	562,167	57.51억
2026-07-14	10,890	11,370	10,580	10,630	-260	-2.39%	536,918	57.07억
2026-07-13	10,890	11,720	10,800	10,890	100	+0.93%	688,330	74.96억
2026-07-10	10,400	10,960	10,400	10,790	490	+4.76%	429,982	46.4억
2026-07-09	10,440	10,800	10,030	10,300	-130	-1.25%	841,579	86.68억
2026-07-08	10,900	11,210	10,300	10,430	-680	-6.12%	620,196	64.69억
2026-07-07	10,250	11,270	10,120	11,110	730	+7.03%	1,074,088	119억
2026-07-06	10,210	10,780	10,130	10,380	160	+1.57%	491,603	51.03억
2026-07-03	10,210	10,330	9,630	10,220	10	+0.10%	370,033	37.82억
2026-07-02	10,250	11,060	10,080	10,210	-80	-0.78%	739,142	75.47억
2026-07-01	9,740	10,400	9,540	10,290	640	+6.63%	568,071	58.45억
2026-06-30	10,320	10,550	9,570	9,650	-770	-7.39%	610,822	58.94억
2026-06-29	9,040	10,980	9,040	10,420	1,320	+14.51%	801,493	83.52억
2026-06-26	9,500	9,590	9,000	9,100	-400	-4.21%	384,032	34.95억
2026-06-25	9,830	10,120	9,500	9,500	-150	-1.55%	291,319	27.68억
2026-06-24	9,350	9,750	9,100	9,650	300	+3.21%	512,662	49.47억
2026-06-23	9,810	10,220	8,850	9,350	-660	-6.59%	727,058	67.98억
2026-06-22	10,230	10,600	9,840	10,010	-220	-2.15%	468,839	46.93억
2026-06-19	10,700	10,760	10,060	10,230	-370	-3.49%	474,409	48.53억
2026-06-18	11,280	11,350	10,550	10,600	-680	-6.03%	561,633	59.53억
2026-06-17	11,540	11,700	11,240	11,280	-140	-1.23%	370,805	41.83억
2026-06-16	11,230	11,590	11,040	11,420	170	+1.51%	466,986	53.33억
2026-06-15	11,250	11,610	11,100	11,250	100	+0.90%	379,892	42.74억
2026-06-12	11,740	11,950	11,110	11,150	-590	-5.03%	699,747	78.02억
2026-06-11	11,050	11,900	11,000	11,740	330	+2.89%	931,762	109억
2026-06-10	10,970	11,460	10,860	11,410	320	+2.89%	1,316	1,502만
2026-06-09	10,680	11,570	10,530	11,090	410	+3.84%	660,785	73.28억
2026-06-08	10,600	11,190	10,510	10,680	-610	-5.40%	496,367	53.01억
2026-06-05	11,340	11,680	11,010	11,290	-50	-0.44%	822,833	92.9억
2026-06-04	10,790	11,450	10,600	11,340	650	+6.08%	649,854	73.69억
2026-06-02	10,350	10,800	10,160	10,690	260	+2.49%	747,123	79.87억
2026-06-01	10,650	10,760	10,300	10,430	-240	-2.25%	607,897	63.4억
2026-05-29	10,910	10,950	10,350	10,670	-240	-2.20%	575,105	61.36억
2026-05-28	10,930	11,270	10,460	10,910	0	0.00%	728,472	79.48억
2026-05-27	11,120	11,190	10,800	10,910	-230	-2.06%	578,821	63.15억
2026-05-26	11,920	12,150	11,090	11,140	-710	-5.99%	881,591	98.21억
2026-05-22	12,100	12,230	11,630	11,850	-20	-0.17%	492,299	58.34억
2026-05-21	11,850	12,240	11,840	11,870	150	+1.28%	472,235	56.05억
2026-05-20	11,970	12,110	11,470	11,720	-250	-2.09%	478,361	56.06억
2026-05-19	12,250	12,400	11,760	11,970	-280	-2.29%	720,550	86.25억
2026-05-18	13,440	13,440	12,060	12,250	-1,050	-7.89%	1,108,073	136억
2026-05-15	14,100	14,190	13,090	13,300	-710	-5.07%	819,468	109억
2026-05-14	12,830	14,070	12,700	14,010	1,360	+10.75%	1,509,879	212억
2026-05-13	12,900	13,130	12,530	12,650	-220	-1.71%	536,237	67.83억
2026-05-12	13,560	13,600	12,720	12,870	-720	-5.30%	747,544	96.21억
2026-05-11	14,110	14,110	13,420	13,590	-510	-3.62%	750,804	102억
2026-05-08	14,220	14,550	14,010	14,100	-190	-1.33%	531,651	74.96억
2026-05-07	14,510	14,680	14,200	14,290	-80	-0.56%	543,376	77.65억
2026-05-06	15,000	15,070	14,200	14,370	-590	-3.94%	837,886	120억
2026-05-04	15,190	15,470	14,830	14,960	-10	-0.07%	709,165	106억
2026-04-30	15,840	15,840	14,750	14,970	-880	-5.55%	1,231,348	184억
2026-04-29	14,980	16,040	14,850	15,850	1,010	+6.81%	1,557,840	247억
2026-04-28	14,900	15,350	14,760	14,840	-20	-0.13%	839,244	125억
2026-04-27	14,500	15,110	14,500	14,860	680	+4.80%	1,352,832	201억
2026-04-24	13,620	14,340	13,610	14,180	560	+4.11%	584,840	82.93억
2026-04-23	14,110	14,110	13,560	13,620	-350	-2.51%	428,484	58.36억
2026-04-22	13,840	14,170	13,770	13,970	140	+1.01%	558,742	78.06억
2026-04-21	13,890	14,150	13,670	13,830	-60	-0.43%	684,047	94.6억
2026-04-20	13,680	14,130	13,410	13,890	190	+1.39%	500,076	69.46억
2026-04-17	13,490	13,890	13,420	13,700	170	+1.26%	658,112	90.16억
2026-04-16	13,600	13,740	13,440	13,530	10	+0.07%	417,823	56.53억
2026-04-15	13,660	13,660	13,190	13,520	30	+0.22%	563,108	76.13억
2026-04-14	13,150	13,600	13,080	13,490	450	+3.45%	567,328	76.53억
2026-04-13	13,560	13,560	13,010	13,040	-730	-5.30%	438,880	57.23억
2026-04-10	13,020	13,990	12,950	13,770	830	+6.41%	671,811	92.51억
2026-04-09	13,160	13,190	12,810	12,940	-270	-2.04%	662,504	85.73억
2026-04-08	13,440	13,660	13,100	13,210	220	+1.69%	630,182	83.25억
2026-04-07	13,040	13,200	12,840	12,990	160	+1.25%	286,159	37.17억
2026-04-06	13,030	13,290	12,710	12,830	-200	-1.53%	350,886	45.02억
2026-04-03	13,210	13,310	12,900	13,030	90	+0.70%	393,092	51.22억
2026-04-02	13,660	13,700	12,820	12,940	-710	-5.20%	685,644	88.72억
2026-04-01	13,200	13,870	13,090	13,650	610	+4.68%	721,391	98.47억
2026-03-31	13,000	13,550	12,970	13,040	-60	-0.46%	462,737	60.34억
2026-03-30	13,350	13,350	12,970	13,100	—	—	368,338	48.25억

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