세보엠이씨

011560KOSDAQ

24,800원+600 (+2.48%)전일 종가 2026-09-18

52주 위치

12,47029,30073%신고가 대비 -15.36%

시가총액: 2,501억
PER: 5.45
PBR: 0.84
EPS(TTM): 4,548원
BPS: 29,574원
배당수익률: 2.42%
자사주비율: 0.51%
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 종가24,800원

시가총액2,501억

52주 최고29,300원

52주 최저12,470원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+6.4%	+10.0%	+32.8%	+78.9%	+96.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	24,350	25,050	24,250	24,800	600	+2.48%	37,550	9.31억
2026-09-17	23,900	24,950	23,900	24,200	300	+1.26%	22,704	5.49억
2026-09-16	23,900	24,300	23,500	23,900	100	+0.42%	24,033	5.74억
2026-09-15	24,050	24,300	23,500	23,800	-250	-1.04%	27,827	6.62억
2026-09-14	24,050	25,400	23,250	24,050	0	0.00%	107,091	25.76억
2026-09-11	23,750	24,400	23,100	24,050	100	+0.42%	24,374	5.86억
2026-09-10	24,200	24,250	23,000	23,950	-350	-1.44%	64,574	15.47억
2026-09-09	24,950	25,300	24,150	24,300	-500	-2.02%	43,935	10.68억
2026-09-08	26,250	26,250	24,400	24,800	-1,450	-5.52%	105,362	26.13억
2026-09-07	24,550	26,500	24,000	26,250	2,100	+8.70%	63,942	16.78억
2026-09-04	24,000	24,800	23,500	24,150	300	+1.26%	23,353	5.64억
2026-09-03	24,650	24,750	23,650	23,850	-700	-2.85%	26,765	6.38억
2026-09-02	24,750	25,650	24,450	24,550	-550	-2.19%	35,771	8.78억
2026-09-01	26,050	26,150	25,050	25,100	-950	-3.65%	65,220	16.37억
2026-08-31	26,400	26,500	24,500	26,050	-450	-1.70%	88,929	23.17억
2026-08-28	23,400	27,500	23,200	26,500	3,150	+13.49%	231,304	61.3억
2026-08-27	23,400	24,250	23,000	23,350	-400	-1.68%	49,482	11.55억
2026-08-26	22,750	24,650	22,150	23,750	1,000	+4.40%	84,314	20.02억
2026-08-25	21,250	22,900	20,850	22,750	1,050	+4.84%	30,320	6.9억
2026-08-24	21,650	21,950	21,200	21,700	100	+0.46%	16,655	3.61억
2026-08-21	22,800	22,800	21,500	21,600	-1,500	-6.49%	34,994	7.56억
2026-08-20	23,050	24,250	22,450	23,100	250	+1.09%	57,197	13.21억
2026-08-19	22,500	23,800	22,150	22,850	-450	-1.93%	41,728	9.53억
2026-08-18	24,150	25,100	22,850	23,300	-650	-2.71%	81,434	18.97억
2026-08-14	22,000	24,150	21,750	23,950	2,150	+9.86%	160,218	38.37억
2026-08-13	22,500	22,650	21,800	21,800	-700	-3.11%	22,250	4.85억
2026-08-12	22,700	22,700	22,050	22,500	-200	-0.88%	25,337	5.7억
2026-08-11	22,550	23,500	22,250	22,700	50	+0.22%	22,560	5.12억
2026-08-10	21,600	22,800	21,600	22,650	850	+3.90%	26,067	5.9억
2026-08-07	21,100	21,900	20,450	21,800	700	+3.32%	55,659	12.13억
2026-08-06	21,450	21,450	20,100	21,100	0	0.00%	24,297	5.13억
2026-08-05	21,000	21,400	20,400	21,100	500	+2.43%	27,228	5.75억
2026-08-04	19,840	20,950	19,550	20,600	650	+3.26%	17,750	3.66억
2026-08-03	19,670	20,400	19,670	19,950	-200	-0.99%	20,652	4.12억
2026-07-31	19,020	20,400	18,390	20,150	2,020	+11.14%	35,146	7.08억
2026-07-30	17,200	18,690	17,200	18,130	-70	-0.38%	27,172	4.93억
2026-07-29	20,050	20,500	17,050	18,200	-1,900	-9.45%	103,329	18.81억
2026-07-28	21,300	21,500	19,510	20,100	-1,900	-8.64%	36,525	7.34억
2026-07-27	22,150	22,500	21,150	22,000	200	+0.92%	24,321	5.35억
2026-07-24	22,700	22,700	21,750	21,800	-1,200	-5.22%	19,385	4.23억
2026-07-23	21,500	23,100	21,450	23,000	1,650	+7.73%	33,315	7.66억
2026-07-22	22,800	22,800	21,350	21,350	-600	-2.73%	27,638	5.9억
2026-07-21	20,800	22,100	20,500	21,950	750	+3.54%	32,088	7.04억
2026-07-20	21,900	22,450	21,000	21,200	-750	-3.42%	33,949	7.2억
2026-07-16	22,500	22,650	21,750	21,950	-600	-2.66%	21,377	4.69억
2026-07-15	22,900	23,700	22,550	22,550	550	+2.50%	33,946	7.65억
2026-07-14	23,300	23,400	21,600	22,000	-1,300	-5.58%	85,936	18.91억
2026-07-13	24,900	25,300	22,700	23,300	-400	-1.69%	39,501	9.2억
2026-07-10	22,700	24,200	22,700	23,700	1,000	+4.41%	41,163	9.76억
2026-07-09	22,750	23,650	22,100	22,700	-50	-0.22%	26,691	6.06억
2026-07-08	24,000	24,100	22,050	22,750	-1,600	-6.57%	53,040	12.07억
2026-07-07	25,050	25,600	23,800	24,350	-750	-2.99%	46,542	11.33억
2026-07-06	26,550	26,900	24,800	25,100	-850	-3.28%	46,155	11.58억
2026-07-03	25,750	26,250	24,700	25,950	200	+0.78%	56,682	14.71억
2026-07-02	27,550	27,850	25,250	25,750	-2,200	-7.87%	66,337	17.08억
2026-07-01	27,750	29,300	27,050	27,950	800	+2.95%	139,433	38.97억
2026-06-30	25,150	27,650	24,150	27,150	2,000	+7.95%	139,972	38억
2026-06-29	22,200	25,550	22,200	25,150	3,800	+17.80%	166,921	41.98억
2026-06-26	20,900	22,000	20,150	21,350	400	+1.91%	53,180	11.35억
2026-06-25	21,250	21,700	19,900	20,950	-250	-1.18%	80,312	16.83억
2026-06-24	20,550	21,300	19,920	21,200	650	+3.16%	30,630	6.49억
2026-06-23	21,750	21,950	20,250	20,550	-800	-3.75%	38,020	7.81억
2026-06-22	20,700	21,600	20,600	21,350	200	+0.95%	22,567	4.82억
2026-06-19	22,650	22,650	20,700	21,150	-1,400	-6.21%	38,130	8.06억
2026-06-18	23,150	23,150	21,900	22,550	-600	-2.59%	39,501	8.91억
2026-06-17	23,300	23,300	22,550	23,150	-150	-0.64%	24,150	5.59억
2026-06-16	23,250	24,050	22,050	23,300	300	+1.30%	48,891	11.39억
2026-06-15	23,900	24,850	22,800	23,000	-900	-3.77%	50,561	11.63억
2026-06-12	23,600	24,700	23,550	23,900	800	+3.46%	38,176	9.12억
2026-06-11	22,100	23,400	21,500	23,100	900	+4.05%	33,322	7.7억
2026-06-10	21,950	22,950	21,600	22,200	-200	-0.89%	9	20만
2026-06-09	21,050	22,500	21,050	22,400	1,000	+4.67%	15,814	3.54억
2026-06-08	21,050	21,900	20,550	21,400	-1,000	-4.46%	43,157	9.24억
2026-06-05	21,450	22,500	20,450	22,400	950	+4.43%	41,905	9.39억
2026-06-04	20,500	22,250	20,450	21,450	650	+3.13%	45,046	9.66억
2026-06-02	21,000	21,050	19,800	20,800	-200	-0.95%	37,731	7.85억
2026-06-01	22,600	22,750	20,600	21,000	-1,600	-7.08%	78,971	16.58억
2026-05-29	23,350	23,400	21,550	22,600	-450	-1.95%	63,896	14.44억
2026-05-28	24,700	24,850	22,400	23,050	-1,600	-6.49%	72,860	16.79억
2026-05-27	25,900	26,850	24,600	24,650	-800	-3.14%	90,444	22.29억
2026-05-26	25,700	25,950	24,150	25,450	200	+0.79%	49,180	12.52억
2026-05-22	23,850	25,450	23,850	25,250	1,350	+5.65%	59,079	14.92억
2026-05-21	23,350	24,400	23,350	23,900	600	+2.58%	41,992	10.04억
2026-05-20	23,500	23,850	22,650	23,300	-200	-0.85%	42,835	9.98억
2026-05-19	23,700	23,900	22,800	23,500	-200	-0.84%	61,009	14.34억
2026-05-18	24,250	24,500	21,600	23,700	550	+2.38%	104,754	24.83억
2026-05-15	22,000	23,600	21,900	23,150	1,550	+7.18%	156,070	36.13억
2026-05-14	21,250	22,000	20,900	21,600	350	+1.65%	59,790	12.91억
2026-05-13	21,200	22,050	20,700	21,250	0	0.00%	71,666	15.23억
2026-05-12	22,500	22,700	20,250	21,250	-1,750	-7.61%	108,849	23.13억
2026-05-11	22,150	24,000	22,150	23,000	900	+4.07%	70,659	16.25억
2026-05-08	22,050	22,100	21,400	22,100	-150	-0.67%	30,611	6.77억
2026-05-07	22,000	22,300	21,350	22,250	300	+1.37%	55,393	12.32억
2026-05-06	22,650	23,350	21,550	21,950	-700	-3.09%	69,236	15.2억
2026-05-04	23,800	23,850	22,350	22,650	-850	-3.62%	37,102	8.4억
2026-04-30	23,600	24,000	22,900	23,500	-100	-0.42%	54,424	12.79억
2026-04-29	22,450	23,700	22,200	23,600	950	+4.19%	89,925	21.22억
2026-04-28	22,000	23,350	22,000	22,650	650	+2.95%	66,139	14.98억
2026-04-27	21,550	22,000	20,900	22,000	850	+4.02%	65,883	14.49억
2026-04-24	20,250	21,400	20,000	21,150	900	+4.44%	53,571	11.33억
2026-04-23	19,710	20,600	19,710	20,250	550	+2.79%	35,296	7.15억
2026-04-22	20,200	20,250	19,460	19,700	-500	-2.48%	49,004	9.65억
2026-04-21	20,300	20,400	19,980	20,200	100	+0.50%	30,478	6.16억
2026-04-20	20,350	20,350	19,850	20,100	-400	-1.95%	29,541	5.94억
2026-04-17	20,300	20,650	20,000	20,500	200	+0.99%	28,662	5.88억
2026-04-16	20,850	20,850	20,000	20,300	-550	-2.64%	28,205	5.73억
2026-04-15	21,450	21,550	20,100	20,850	0	0.00%	49,762	10.38억
2026-04-14	20,000	21,150	19,950	20,850	960	+4.83%	59,414	12.39억
2026-04-13	20,400	20,500	19,000	19,890	-660	-3.21%	52,323	10.41억
2026-04-10	19,290	20,800	19,290	20,550	1,430	+7.48%	104,195	21.41억
2026-04-09	19,360	19,500	18,780	19,120	-200	-1.04%	22,595	4.32억
2026-04-08	18,690	19,370	18,670	19,320	880	+4.77%	48,376	9.35억
2026-04-07	18,450	18,750	17,990	18,440	440	+2.44%	25,083	4.63억
2026-04-06	18,180	18,350	17,730	18,000	-200	-1.10%	13,799	2.48억
2026-04-03	17,880	18,310	17,560	18,200	320	+1.79%	22,488	4.09억
2026-04-02	18,730	19,250	17,530	17,880	-870	-4.64%	43,614	7.8억
2026-04-01	17,550	18,790	17,550	18,750	1,540	+8.95%	55,525	10.41억
2026-03-31	17,700	17,700	17,120	17,210	-690	-3.85%	49,439	8.51억
2026-03-30	17,610	18,380	17,140	17,900	-110	-0.61%	40,758	7.3억
2026-03-27	18,100	18,290	17,540	18,010	—	—	42,276	7.61억

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