세원정공

021820KOSPI· 자동차 및 트레일러 제조업

10,430원-250 (-2.34%)마감후장 마감 후yfinance (비공식)

52주 위치

9,03017,82016%신고가 대비 -41.47%

시가총액: 1,043억
PER: 2.53
PBR: 0.15
EPS(TTM): 4,128원
BPS: 67,916원
배당수익률: 1.92%
결산월: 6월

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 종가10,430원

시가총액1,043억

52주 최고17,820원

52주 최저9,030원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+5.0%	-4.0%	-40.0%	-10.9%	-3.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	10,760	10,760	10,430	10,430	-250	-2.34%	4,656	4,856만
2026-09-18	10,820	10,820	10,600	10,680	0	0.00%	13,110	1.4억
2026-09-17	10,540	10,680	10,470	10,680	80	+0.75%	5,351	5,715만
2026-09-16	10,470	10,710	10,470	10,600	0	0.00%	4,206	4,458만
2026-09-15	10,670	10,880	10,530	10,600	-60	-0.56%	4,501	4,771만
2026-09-14	10,910	10,910	10,440	10,660	70	+0.66%	5,350	5,703만
2026-09-11	10,590	10,680	10,500	10,590	-10	-0.09%	5,725	6,063만
2026-09-10	10,300	10,950	10,300	10,600	220	+2.12%	7,022	7,443만
2026-09-09	10,400	10,640	10,260	10,380	-20	-0.19%	4,309	4,473만
2026-09-08	10,630	10,700	10,360	10,400	-230	-2.16%	6,567	6,830만
2026-09-07	10,740	10,790	10,540	10,630	-40	-0.37%	3,642	3,871만
2026-09-04	10,790	10,790	10,490	10,670	20	+0.19%	12,324	1.31억
2026-09-03	10,580	10,790	10,400	10,650	70	+0.66%	14,358	1.53억
2026-09-02	10,300	11,270	10,110	10,580	480	+4.75%	62,177	6.58억
2026-09-01	10,000	10,190	9,930	10,100	110	+1.10%	4,969	5,019만
2026-08-31	10,080	10,080	9,880	9,990	-90	-0.89%	12,409	1.24억
2026-08-28	10,400	10,400	9,880	10,080	20	+0.20%	11,802	1.19억
2026-08-27	10,390	10,400	10,000	10,060	-190	-1.85%	9,528	9,585만
2026-08-26	10,210	10,320	10,050	10,250	140	+1.38%	10,217	1.05억
2026-08-25	10,380	10,380	9,860	10,110	110	+1.10%	20,534	2.08억
2026-08-24	9,960	10,090	9,870	10,000	70	+0.70%	7,301	7,301만
2026-08-21	10,010	10,010	9,830	9,930	-220	-2.17%	10,817	1.07억
2026-08-20	10,100	10,170	10,030	10,150	-30	-0.29%	6,403	6,499만
2026-08-19	10,210	10,290	10,020	10,180	-110	-1.07%	27,889	2.84억
2026-08-18	11,060	11,060	10,210	10,290	-330	-3.11%	17,032	1.75억
2026-08-14	10,510	11,120	10,460	10,620	30	+0.28%	17,117	1.82억
2026-08-13	10,420	10,620	10,380	10,590	70	+0.67%	17,874	1.89억
2026-08-12	11,070	11,070	10,410	10,520	-70	-0.66%	10,942	1.15억
2026-08-11	10,660	10,870	10,560	10,590	-150	-1.40%	11,723	1.24억
2026-08-10	10,590	10,740	10,460	10,740	150	+1.42%	7,075	7,599만
2026-08-07	10,450	10,620	10,320	10,590	60	+0.57%	4,207	4,455만
2026-08-06	10,410	10,670	10,410	10,530	40	+0.38%	5,271	5,550만
2026-08-05	10,480	10,750	10,480	10,490	-60	-0.57%	8,684	9,110만
2026-08-04	9,980	10,650	9,980	10,550	470	+4.66%	18,438	1.95억
2026-08-03	9,900	10,350	9,840	10,080	230	+2.34%	19,448	1.96억
2026-07-31	9,580	10,080	9,580	9,850	280	+2.93%	6,016	5,926만
2026-07-30	9,590	9,830	9,220	9,570	-430	-4.30%	9,101	8,710만
2026-07-29	9,470	10,000	9,030	10,000	470	+4.93%	25,316	2.53억
2026-07-28	9,980	9,980	9,430	9,530	-450	-4.51%	10,116	9,641만
2026-07-27	10,010	10,300	9,800	9,980	-90	-0.89%	9,566	9,547만
2026-07-24	9,830	10,080	9,790	10,070	160	+1.61%	8,100	8,157만
2026-07-23	9,660	10,070	9,650	9,910	270	+2.80%	6,724	6,663만
2026-07-22	9,620	10,030	9,620	9,640	30	+0.31%	7,260	6,999만
2026-07-21	9,500	9,790	9,450	9,610	100	+1.05%	15,649	1.5억
2026-07-20	9,520	10,050	9,510	9,510	-540	-5.37%	6,106	5,807만
2026-07-16	9,960	10,180	9,810	10,050	10	+0.10%	23,557	2.37억
2026-07-15	9,810	10,370	9,810	10,040	150	+1.52%	15,934	1.6억
2026-07-14	10,290	10,290	9,480	9,890	-400	-3.89%	21,865	2.16억
2026-07-13	10,130	10,300	9,830	10,290	180	+1.78%	18,517	1.91억
2026-07-10	9,920	10,320	9,920	10,110	110	+1.10%	11,958	1.21억
2026-07-09	9,860	10,430	9,760	10,000	60	+0.60%	16,188	1.62억
2026-07-08	10,090	10,400	9,940	9,940	-230	-2.26%	19,670	1.96억
2026-07-07	10,360	10,590	10,070	10,170	-210	-2.02%	22,986	2.34억
2026-07-06	10,590	10,590	10,310	10,380	-220	-2.08%	19,723	2.05억
2026-07-03	10,150	10,600	10,080	10,600	370	+3.62%	16,050	1.7억
2026-07-02	10,280	10,410	10,010	10,230	-50	-0.49%	5,917	6,053만
2026-07-01	10,300	10,520	10,240	10,280	-60	-0.58%	18,367	1.89억
2026-06-30	10,560	10,700	10,340	10,340	-600	-5.48%	9,224	9,538만
2026-06-29	10,010	10,940	9,980	10,940	800	+7.89%	28,014	3.06억
2026-06-26	10,030	10,500	9,800	10,140	110	+1.10%	23,931	2.43억
2026-06-25	10,000	10,410	10,000	10,030	-70	-0.69%	16,045	1.61억
2026-06-24	10,200	10,320	10,060	10,100	-70	-0.69%	16,280	1.64억
2026-06-23	10,480	10,980	10,010	10,170	-310	-2.96%	24,189	2.46억
2026-06-22	10,870	11,330	10,430	10,480	-390	-3.59%	9,630	1.01억
2026-06-19	12,030	12,030	10,700	10,870	-730	-6.29%	19,904	2.16억
2026-06-18	12,000	12,080	11,460	11,600	-490	-4.05%	24,832	2.88억
2026-06-17	12,210	12,460	11,910	12,090	-150	-1.23%	16,674	2.02억
2026-06-16	12,100	12,720	12,090	12,240	140	+1.16%	20,477	2.51억
2026-06-15	12,240	12,240	11,910	12,100	100	+0.83%	11,804	1.43억
2026-06-12	11,730	12,160	11,730	12,000	190	+1.61%	17,022	2.04억
2026-06-11	11,570	12,240	11,310	11,810	150	+1.29%	6,760	7,984만
2026-06-10	11,570	11,990	11,320	11,660	0	0.00%	12,366	1.44억
2026-06-09	10,970	11,890	10,970	11,660	660	+6.00%	18,859	2.2억
2026-06-08	11,380	11,380	10,850	11,000	-390	-3.42%	9,327	1.03억
2026-06-05	11,840	11,840	11,360	11,390	-340	-2.90%	7,532	8,579만
2026-06-04	11,810	12,190	11,510	11,730	-80	-0.68%	8,522	9,996만
2026-06-02	11,320	11,940	11,020	11,810	390	+3.42%	33,931	4.01억
2026-06-01	11,740	11,770	11,310	11,420	-470	-3.95%	19,391	2.21억
2026-05-29	11,960	12,240	11,800	11,890	-70	-0.59%	10,447	1.24억
2026-05-28	12,160	12,350	11,680	11,960	-210	-1.73%	15,615	1.87억
2026-05-27	12,650	12,740	12,170	12,170	-570	-4.47%	26,306	3.2억
2026-05-26	13,150	13,380	12,700	12,740	-360	-2.75%	26,403	3.36억
2026-05-22	13,460	15,510	12,880	13,100	-500	-3.68%	34,504	4.52억
2026-05-21	12,650	13,600	12,650	13,600	1,000	+7.94%	32,912	4.48억
2026-05-20	13,270	13,270	12,600	12,600	-690	-5.19%	25,709	3.24억
2026-05-19	13,850	13,850	12,940	13,290	-470	-3.42%	27,827	3.7억
2026-05-18	14,440	14,440	13,140	13,760	-470	-3.30%	50,196	6.91억
2026-05-15	14,580	15,310	14,010	14,230	-350	-2.40%	16,042	2.28억
2026-05-14	15,210	15,210	14,400	14,580	80	+0.55%	11,824	1.72억
2026-05-13	14,450	15,170	14,180	14,500	50	+0.35%	12,984	1.88억
2026-05-12	15,000	15,220	14,310	14,450	-670	-4.43%	30,500	4.41억
2026-05-11	15,280	15,580	14,980	15,120	-160	-1.05%	24,175	3.66억
2026-05-08	15,250	15,590	15,120	15,280	40	+0.26%	11,082	1.69억
2026-05-07	15,210	15,450	15,000	15,240	290	+1.94%	11,700	1.78억
2026-05-06	15,410	15,790	14,870	14,950	-460	-2.99%	17,074	2.55억
2026-05-04	16,030	16,030	15,300	15,410	160	+1.05%	20,776	3.2억
2026-04-30	15,610	15,970	15,250	15,250	-360	-2.31%	11,454	1.75억
2026-04-29	16,050	16,050	15,300	15,610	-60	-0.38%	6,746	1.05억
2026-04-28	15,600	16,320	15,230	15,670	260	+1.69%	12,285	1.93억
2026-04-27	15,190	15,750	15,190	15,410	220	+1.45%	10,713	1.65억
2026-04-24	14,880	15,250	14,880	15,190	200	+1.33%	4,734	7,191만
2026-04-23	15,090	15,260	14,820	14,990	120	+0.81%	8,197	1.23억
2026-04-22	15,220	15,220	14,480	14,870	60	+0.41%	11,191	1.66억
2026-04-21	15,320	15,320	14,540	14,810	-70	-0.47%	32,318	4.79억
2026-04-20	15,250	15,290	14,800	14,880	-230	-1.52%	8,477	1.26억
2026-04-17	15,030	15,130	14,810	15,110	180	+1.21%	6,683	1.01억
2026-04-16	15,090	15,460	14,730	14,930	-160	-1.06%	19,155	2.86억
2026-04-15	15,720	15,720	14,810	15,090	-400	-2.58%	17,597	2.66억
2026-04-14	14,710	15,490	14,380	15,490	1,200	+8.40%	19,688	3.05억
2026-04-13	14,070	14,690	14,070	14,290	-340	-2.32%	6,504	9,294만
2026-04-10	14,210	14,800	14,210	14,630	420	+2.96%	8,114	1.19억
2026-04-09	14,650	14,650	14,150	14,210	-300	-2.07%	10,684	1.52억
2026-04-08	14,300	14,730	14,110	14,510	450	+3.20%	10,339	1.5억
2026-04-07	14,520	14,520	13,910	14,060	-40	-0.28%	11,150	1.57억
2026-04-06	14,090	14,590	14,030	14,100	-90	-0.63%	15,060	2.12억
2026-04-03	14,590	14,860	14,100	14,190	140	+1.00%	8,786	1.25억
2026-04-02	15,100	15,480	13,910	14,050	-830	-5.58%	29,832	4.19억
2026-04-01	14,200	15,140	14,200	14,880	1,040	+7.51%	10,546	1.57억
2026-03-31	14,900	14,900	13,810	13,840	-740	-5.08%	9,326	1.29억
2026-03-30	14,710	14,960	13,780	14,580	—	—	13,561	1.98억

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