세우글로벌
013000KOSPI· 도매 및 상품 중개업1,168원+2 (+0.17%)마감
52주 위치
1,0211,68022%신고가 대비 -30.48%
- 시가총액
- 335억
- PER
- 8.98
- PBR
- 0.61
- EPS(TTM)
- 130원
- BPS
- 1,908원
- 자사주비율
- 0.01%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -4.8% | -9.5% | +4.2% | -1.5% | +8.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 1,180 | 1,182 | 1,155 | 1,168 | 2 | +0.17% | 13,315 | 1,555만 |
| 2026-09-18 | 1,167 | 1,168 | 1,147 | 1,166 | -1 | -0.09% | 23,753 | 2,770만 |
| 2026-09-17 | 1,162 | 1,199 | 1,142 | 1,167 | -7 | -0.60% | 29,519 | 3,445만 |
| 2026-09-16 | 1,166 | 1,200 | 1,146 | 1,174 | 13 | +1.12% | 14,808 | 1,738만 |
| 2026-09-15 | 1,164 | 1,164 | 1,145 | 1,161 | 10 | +0.87% | 21,575 | 2,505만 |
| 2026-09-14 | 1,190 | 1,190 | 1,121 | 1,151 | -42 | -3.52% | 44,263 | 5,095만 |
| 2026-09-11 | 1,189 | 1,198 | 1,180 | 1,193 | 4 | +0.34% | 5,502 | 656만 |
| 2026-09-10 | 1,202 | 1,210 | 1,176 | 1,189 | -1 | -0.08% | 10,163 | 1,208만 |
| 2026-09-09 | 1,193 | 1,199 | 1,182 | 1,190 | -7 | -0.58% | 9,756 | 1,161만 |
| 2026-09-08 | 1,215 | 1,215 | 1,170 | 1,197 | -13 | -1.07% | 33,327 | 3,989만 |
| 2026-09-07 | 1,220 | 1,220 | 1,192 | 1,210 | 1 | +0.08% | 16,410 | 1,986만 |
| 2026-09-04 | 1,196 | 1,219 | 1,189 | 1,209 | 11 | +0.92% | 8,224 | 994만 |
| 2026-09-03 | 1,208 | 1,209 | 1,182 | 1,198 | -11 | -0.91% | 19,750 | 2,366만 |
| 2026-09-02 | 1,218 | 1,218 | 1,198 | 1,209 | 0 | 0.00% | 29,534 | 3,571만 |
| 2026-09-01 | 1,238 | 1,251 | 1,209 | 1,209 | -41 | -3.28% | 27,640 | 3,342만 |
| 2026-08-31 | 1,245 | 1,250 | 1,157 | 1,250 | 5 | +0.40% | 64,568 | 8,071만 |
| 2026-08-28 | 1,276 | 1,281 | 1,238 | 1,245 | -19 | -1.50% | 47,509 | 5,915만 |
| 2026-08-27 | 1,207 | 1,278 | 1,190 | 1,264 | 63 | +5.25% | 78,608 | 9,936만 |
| 2026-08-26 | 1,193 | 1,205 | 1,163 | 1,201 | 20 | +1.69% | 29,125 | 3,498만 |
| 2026-08-25 | 1,180 | 1,208 | 1,159 | 1,181 | -8 | -0.67% | 13,578 | 1,604만 |
| 2026-08-24 | 1,217 | 1,230 | 1,186 | 1,189 | -38 | -3.10% | 39,504 | 4,697만 |
| 2026-08-21 | 1,193 | 1,231 | 1,193 | 1,227 | 5 | +0.41% | 53,565 | 6,572만 |
| 2026-08-20 | 1,195 | 1,232 | 1,189 | 1,222 | 16 | +1.33% | 44,172 | 5,398만 |
| 2026-08-19 | 1,173 | 1,231 | 1,170 | 1,206 | -17 | -1.39% | 15,398 | 1,857만 |
| 2026-08-18 | 1,252 | 1,252 | 1,164 | 1,223 | -5 | -0.41% | 66,475 | 8,130만 |
| 2026-08-14 | 1,233 | 1,261 | 1,190 | 1,228 | -16 | -1.29% | 29,975 | 3,681만 |
| 2026-08-13 | 1,244 | 1,260 | 1,232 | 1,244 | 0 | 0.00% | 26,686 | 3,320만 |
| 2026-08-12 | 1,253 | 1,280 | 1,227 | 1,244 | 20 | +1.63% | 51,396 | 6,394만 |
| 2026-08-11 | 1,272 | 1,280 | 1,224 | 1,224 | -56 | -4.38% | 60,799 | 7,442만 |
| 2026-08-10 | 1,207 | 1,280 | 1,175 | 1,280 | 69 | +5.70% | 110,945 | 1.42억 |
| 2026-08-07 | 1,201 | 1,233 | 1,201 | 1,211 | 0 | 0.00% | 12,786 | 1,548만 |
| 2026-08-06 | 1,217 | 1,220 | 1,195 | 1,211 | -13 | -1.06% | 16,381 | 1,984만 |
| 2026-08-05 | 1,239 | 1,239 | 1,202 | 1,224 | 5 | +0.41% | 24,231 | 2,966만 |
| 2026-08-04 | 1,173 | 1,290 | 1,173 | 1,219 | -16 | -1.30% | 54,540 | 6,648만 |
| 2026-08-03 | 1,252 | 1,252 | 1,207 | 1,235 | -10 | -0.80% | 32,901 | 4,063만 |
| 2026-07-31 | 1,200 | 1,252 | 1,165 | 1,245 | 75 | +6.41% | 47,944 | 5,969만 |
| 2026-07-30 | 1,151 | 1,220 | 1,150 | 1,170 | 0 | 0.00% | 32,216 | 3,769만 |
| 2026-07-29 | 1,188 | 1,223 | 1,136 | 1,170 | -30 | -2.50% | 41,441 | 4,849만 |
| 2026-07-28 | 1,233 | 1,251 | 1,197 | 1,200 | -50 | -4.00% | 21,592 | 2,591만 |
| 2026-07-27 | 1,252 | 1,274 | 1,226 | 1,250 | -17 | -1.34% | 15,919 | 1,990만 |
| 2026-07-24 | 1,274 | 1,295 | 1,236 | 1,267 | -28 | -2.16% | 15,504 | 1,964만 |
| 2026-07-23 | 1,257 | 1,299 | 1,242 | 1,295 | 38 | +3.02% | 23,592 | 3,055만 |
| 2026-07-22 | 1,282 | 1,282 | 1,235 | 1,257 | -36 | -2.78% | 68,688 | 8,634만 |
| 2026-07-21 | 1,294 | 1,302 | 1,244 | 1,293 | -12 | -0.92% | 62,793 | 8,119만 |
| 2026-07-20 | 1,201 | 1,450 | 1,201 | 1,305 | 83 | +6.79% | 675,222 | 8.81억 |
| 2026-07-16 | 1,198 | 1,247 | 1,180 | 1,222 | 32 | +2.69% | 36,289 | 4,435만 |
| 2026-07-15 | 1,170 | 1,199 | 1,161 | 1,190 | 11 | +0.93% | 20,418 | 2,430만 |
| 2026-07-14 | 1,178 | 1,179 | 1,122 | 1,179 | 7 | +0.60% | 49,706 | 5,860만 |
| 2026-07-13 | 1,201 | 1,223 | 1,157 | 1,172 | -28 | -2.33% | 62,265 | 7,297만 |
| 2026-07-10 | 1,220 | 1,230 | 1,180 | 1,200 | 31 | +2.65% | 33,919 | 4,070만 |
| 2026-07-09 | 1,192 | 1,229 | 1,140 | 1,169 | -31 | -2.58% | 36,060 | 4,215만 |
| 2026-07-08 | 1,213 | 1,229 | 1,172 | 1,200 | -13 | -1.07% | 41,829 | 5,019만 |
| 2026-07-07 | 1,195 | 1,217 | 1,166 | 1,213 | 30 | +2.54% | 59,630 | 7,233만 |
| 2026-07-06 | 1,230 | 1,230 | 1,142 | 1,183 | 2 | +0.17% | 57,616 | 6,816만 |
| 2026-07-03 | 1,200 | 1,230 | 1,159 | 1,181 | -19 | -1.58% | 37,532 | 4,433만 |
| 2026-07-02 | 1,162 | 1,231 | 1,140 | 1,200 | 38 | +3.27% | 80,476 | 9,657만 |
| 2026-07-01 | 1,164 | 1,193 | 1,141 | 1,162 | 8 | +0.69% | 100,499 | 1.17억 |
| 2026-06-30 | 1,178 | 1,178 | 1,147 | 1,154 | -16 | -1.37% | 58,889 | 6,796만 |
| 2026-06-29 | 1,228 | 1,235 | 1,158 | 1,170 | -59 | -4.80% | 224,112 | 2.62억 |
| 2026-06-26 | 1,260 | 1,297 | 1,160 | 1,229 | -58 | -4.51% | 204,565 | 2.51억 |
| 2026-06-25 | 1,262 | 1,319 | 1,254 | 1,287 | -16 | -1.23% | 49,285 | 6,343만 |
| 2026-06-24 | 1,236 | 1,316 | 1,236 | 1,303 | 3 | +0.23% | 74,450 | 9,701만 |
| 2026-06-23 | 1,310 | 1,347 | 1,266 | 1,300 | -10 | -0.76% | 65,694 | 8,540만 |
| 2026-06-22 | 1,345 | 1,345 | 1,262 | 1,310 | 19 | +1.47% | 75,129 | 9,842만 |
| 2026-06-19 | 1,350 | 1,390 | 1,256 | 1,291 | -43 | -3.22% | 203,379 | 2.63억 |
| 2026-06-18 | 1,345 | 1,356 | 1,285 | 1,334 | -11 | -0.82% | 81,241 | 1.08억 |
| 2026-06-17 | 1,354 | 1,366 | 1,308 | 1,345 | 25 | +1.89% | 29,000 | 3,901만 |
| 2026-06-16 | 1,350 | 1,357 | 1,310 | 1,320 | -37 | -2.73% | 41,437 | 5,470만 |
| 2026-06-15 | 1,387 | 1,408 | 1,315 | 1,357 | -4 | -0.29% | 34,951 | 4,743만 |
| 2026-06-12 | 1,340 | 1,379 | 1,322 | 1,361 | 35 | +2.64% | 73,790 | 1억 |
| 2026-06-11 | 1,260 | 1,340 | 1,251 | 1,326 | 66 | +5.24% | 58,398 | 7,744만 |
| 2026-06-10 | 1,268 | 1,280 | 1,232 | 1,260 | -9 | -0.71% | 150 | 19만 |
| 2026-06-09 | 1,215 | 1,280 | 1,215 | 1,269 | 54 | +4.44% | 135,038 | 1.71억 |
| 2026-06-08 | 1,190 | 1,230 | 1,166 | 1,215 | -18 | -1.46% | 248,809 | 3.02억 |
| 2026-06-05 | 1,285 | 1,330 | 1,231 | 1,233 | -60 | -4.64% | 151,966 | 1.87억 |
| 2026-06-04 | 1,310 | 1,344 | 1,280 | 1,293 | -17 | -1.30% | 68,004 | 8,793만 |
| 2026-06-02 | 1,340 | 1,340 | 1,289 | 1,310 | -30 | -2.24% | 100,289 | 1.31억 |
| 2026-06-01 | 1,333 | 1,381 | 1,220 | 1,340 | -4 | -0.30% | 215,226 | 2.88억 |
| 2026-05-29 | 1,394 | 1,395 | 1,280 | 1,344 | -49 | -3.52% | 239,187 | 3.21억 |
| 2026-05-28 | 1,332 | 1,393 | 1,327 | 1,393 | 61 | +4.58% | 78,199 | 1.09억 |
| 2026-05-27 | 1,390 | 1,450 | 1,311 | 1,332 | -59 | -4.24% | 210,544 | 2.8억 |
| 2026-05-26 | 1,460 | 1,460 | 1,375 | 1,391 | -34 | -2.39% | 169,653 | 2.36억 |
| 2026-05-22 | 1,408 | 1,449 | 1,402 | 1,425 | 24 | +1.71% | 209,913 | 2.99억 |
| 2026-05-21 | 1,460 | 1,549 | 1,370 | 1,401 | -54 | -3.71% | 856,225 | 12억 |
| 2026-05-20 | 1,467 | 1,469 | 1,399 | 1,455 | -24 | -1.62% | 129,072 | 1.88억 |
| 2026-05-19 | 1,487 | 1,499 | 1,450 | 1,479 | -37 | -2.44% | 57,604 | 8,520만 |
| 2026-05-18 | 1,513 | 1,539 | 1,387 | 1,516 | 3 | +0.20% | 143,100 | 2.17억 |
| 2026-05-15 | 1,548 | 1,562 | 1,480 | 1,513 | -13 | -0.85% | 184,825 | 2.8억 |
| 2026-05-14 | 1,487 | 1,680 | 1,460 | 1,526 | 30 | +2.01% | 624,609 | 9.53억 |
| 2026-05-13 | 1,563 | 1,570 | 1,483 | 1,496 | -69 | -4.41% | 280,657 | 4.2억 |
| 2026-05-12 | 1,433 | 1,620 | 1,405 | 1,565 | 132 | +9.21% | 1,398,037 | 21.88억 |
| 2026-05-11 | 1,490 | 1,599 | 1,342 | 1,433 | -65 | -4.34% | 1,319,280 | 18.91억 |
| 2026-05-08 | 1,285 | 1,585 | 1,284 | 1,498 | 213 | +16.58% | 3,504,695 | 52.5억 |
| 2026-05-07 | 1,299 | 1,300 | 1,254 | 1,285 | -10 | -0.77% | 148,991 | 1.91억 |
| 2026-05-06 | 1,300 | 1,398 | 1,271 | 1,295 | 2 | +0.15% | 819,697 | 10.62억 |
| 2026-05-04 | 1,256 | 1,359 | 1,256 | 1,293 | 39 | +3.11% | 794,248 | 10.27억 |
| 2026-04-30 | 1,240 | 1,280 | 1,235 | 1,254 | 18 | +1.46% | 181,742 | 2.28억 |
| 2026-04-29 | 1,263 | 1,263 | 1,228 | 1,236 | 0 | 0.00% | 67,400 | 8,331만 |
| 2026-04-28 | 1,250 | 1,279 | 1,231 | 1,236 | -6 | -0.48% | 153,005 | 1.89억 |
| 2026-04-27 | 1,229 | 1,266 | 1,217 | 1,242 | 27 | +2.22% | 221,299 | 2.75억 |
| 2026-04-24 | 1,233 | 1,235 | 1,210 | 1,215 | -18 | -1.46% | 113,173 | 1.38억 |
| 2026-04-23 | 1,228 | 1,243 | 1,221 | 1,233 | 5 | +0.41% | 117,324 | 1.45억 |
| 2026-04-22 | 1,218 | 1,244 | 1,213 | 1,228 | 16 | +1.32% | 122,197 | 1.5억 |
| 2026-04-21 | 1,255 | 1,255 | 1,208 | 1,212 | -43 | -3.43% | 204,395 | 2.48억 |
| 2026-04-20 | 1,280 | 1,282 | 1,243 | 1,255 | -25 | -1.95% | 106,817 | 1.34억 |
| 2026-04-17 | 1,261 | 1,310 | 1,253 | 1,280 | 3 | +0.23% | 216,377 | 2.77억 |
| 2026-04-16 | 1,237 | 1,290 | 1,221 | 1,277 | 41 | +3.32% | 163,668 | 2.09억 |
| 2026-04-15 | 1,253 | 1,270 | 1,220 | 1,236 | -8 | -0.64% | 236,184 | 2.92억 |
| 2026-04-14 | 1,217 | 1,266 | 1,206 | 1,244 | 20 | +1.63% | 161,115 | 2억 |
| 2026-04-13 | 1,226 | 1,290 | 1,220 | 1,224 | -2 | -0.16% | 161,117 | 1.97억 |
| 2026-04-10 | 1,202 | 1,229 | 1,201 | 1,226 | 27 | +2.25% | 113,910 | 1.4억 |
| 2026-04-09 | 1,220 | 1,239 | 1,194 | 1,199 | -21 | -1.72% | 146,985 | 1.76억 |
| 2026-04-08 | 1,235 | 1,236 | 1,192 | 1,220 | -35 | -2.79% | 345,344 | 4.21억 |
| 2026-04-07 | 1,280 | 1,320 | 1,235 | 1,255 | -24 | -1.88% | 550,721 | 6.91억 |
| 2026-04-06 | 1,217 | 1,299 | 1,208 | 1,279 | 62 | +5.09% | 570,613 | 7.3억 |
| 2026-04-03 | 1,231 | 1,244 | 1,206 | 1,217 | -11 | -0.90% | 218,663 | 2.66억 |
| 2026-04-02 | 1,249 | 1,317 | 1,186 | 1,228 | 23 | +1.91% | 933,017 | 11.46억 |
| 2026-04-01 | 1,207 | 1,257 | 1,165 | 1,205 | 16 | +1.35% | 584,972 | 7.05억 |
| 2026-03-31 | 1,295 | 1,301 | 1,188 | 1,189 | -106 | -8.19% | 928,094 | 11.04억 |
| 2026-03-30 | 1,341 | 1,400 | 1,280 | 1,295 | — | — | 2,289,527 | 29.65억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)