서울보증보험

031210KOSPI

41,150원-1,150 (-2.72%)전일 종가 2026-09-18

52주 위치

39,65064,8006%신고가 대비 -36.50%

시가총액: 2.9조2조 8,732억
PER: 9.36
PBR: 0.57
EPS(TTM): 4,398원
BPS: 71,767원
배당수익률: 6.96%
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 종가41,150원

시가총액2조 8,732억

52주 최고64,800원

52주 최저39,650원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-7.1%	-7.7%	-28.2%	-17.3%	-21.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	42,600	42,600	41,150	41,150	-1,150	-2.72%	90,536	37.26억
2026-09-17	42,400	42,600	41,750	42,300	-50	-0.12%	70,258	29.72억
2026-09-16	43,450	43,450	42,250	42,350	-600	-1.40%	25,104	10.63억
2026-09-15	43,800	43,800	42,900	42,950	-850	-1.94%	18,707	8.03억
2026-09-14	43,300	44,000	43,050	43,800	350	+0.81%	23,802	10.43억
2026-09-11	43,300	43,600	42,700	43,450	150	+0.35%	39,573	17.19억
2026-09-10	43,000	43,800	42,950	43,300	0	0.00%	68,275	29.56억
2026-09-09	43,600	43,650	43,000	43,300	-150	-0.35%	21,213	9.19억
2026-09-08	43,550	43,950	43,250	43,450	-250	-0.57%	21,038	9.14억
2026-09-07	43,650	44,000	43,000	43,700	50	+0.11%	85,798	37.49억
2026-09-04	44,850	44,850	43,100	43,650	-1,200	-2.68%	77,054	33.63억
2026-09-03	43,550	44,900	43,000	44,850	1,350	+3.10%	75,326	33.78억
2026-09-02	43,250	44,000	43,000	43,500	-150	-0.34%	30,810	13.4억
2026-09-01	43,450	44,150	42,800	43,650	150	+0.34%	19,970	8.72억
2026-08-31	44,000	44,000	42,500	43,500	-950	-2.14%	38,540	16.76억
2026-08-28	42,700	44,550	42,200	44,450	1,750	+4.10%	38,121	16.94억
2026-08-27	42,600	43,100	42,350	42,700	-300	-0.70%	35,770	15.27억
2026-08-26	42,200	43,200	42,000	43,000	700	+1.65%	142,087	61.1억
2026-08-25	42,400	42,900	42,000	42,300	-450	-1.05%	44,697	18.91억
2026-08-24	42,350	43,500	42,050	42,750	400	+0.94%	70,193	30.01억
2026-08-21	42,950	42,950	42,150	42,350	-600	-1.40%	28,182	11.94억
2026-08-20	43,500	44,050	42,700	42,950	-450	-1.04%	33,614	14.44억
2026-08-19	44,100	44,250	42,950	43,400	-900	-2.03%	493,011	214억
2026-08-18	44,300	44,900	43,750	44,300	-600	-1.34%	33,179	14.7억
2026-08-14	43,900	44,900	43,700	44,900	1,200	+2.75%	36,874	16.56억
2026-08-13	44,500	44,650	43,650	43,700	-450	-1.02%	19,211	8.4억
2026-08-12	45,000	45,000	44,000	44,150	-300	-0.67%	27,121	11.97억
2026-08-11	44,250	45,000	43,950	44,450	200	+0.45%	19,576	8.7억
2026-08-10	44,500	44,500	43,700	44,250	-150	-0.34%	15,538	6.88억
2026-08-07	43,100	44,500	43,100	44,400	650	+1.49%	25,168	11.17억
2026-08-06	42,950	43,950	42,750	43,750	800	+1.86%	23,999	10.5억
2026-08-05	42,850	43,500	42,500	42,950	400	+0.94%	17,925	7.7억
2026-08-04	42,350	42,900	41,900	42,550	300	+0.71%	20,293	8.63억
2026-08-03	43,050	43,400	41,650	42,250	-700	-1.63%	21,555	9.11억
2026-07-31	42,450	43,400	41,600	42,950	650	+1.54%	49,983	21.47억
2026-07-30	41,250	42,750	40,850	42,300	800	+1.93%	31,436	13.3억
2026-07-29	41,750	42,900	40,800	41,500	-200	-0.48%	55,414	23억
2026-07-28	43,050	43,050	41,350	41,700	-1,250	-2.91%	36,080	15.05억
2026-07-27	43,150	43,950	42,700	42,950	150	+0.35%	31,055	13.34억
2026-07-24	42,400	43,150	42,250	42,800	450	+1.06%	19,980	8.55억
2026-07-23	42,450	42,650	41,950	42,350	350	+0.83%	14,620	6.19억
2026-07-22	42,100	42,800	41,850	42,000	200	+0.48%	15,882	6.67억
2026-07-21	41,650	42,050	41,350	41,800	550	+1.33%	31,081	12.99억
2026-07-20	42,900	42,900	41,200	41,250	-1,850	-4.29%	41,723	17.21억
2026-07-16	42,250	43,100	42,000	43,100	1,150	+2.74%	28,441	12.26억
2026-07-15	42,550	42,600	41,850	41,950	100	+0.24%	19,378	8.13억
2026-07-14	42,500	42,800	41,400	41,850	-350	-0.83%	35,076	14.68억
2026-07-13	44,150	44,300	41,950	42,200	-1,350	-3.10%	23,078	9.74억
2026-07-10	42,400	44,450	42,400	43,550	1,200	+2.83%	36,528	15.91억
2026-07-09	41,600	43,700	41,600	42,350	-450	-1.05%	33,193	14.06억
2026-07-08	43,650	44,250	40,850	42,800	-800	-1.83%	71,211	30.48억
2026-07-07	43,200	44,100	42,800	43,600	400	+0.93%	39,330	17.15억
2026-07-06	43,700	43,950	42,600	43,200	100	+0.23%	21,524	9.3억
2026-07-03	41,400	43,750	41,300	43,100	2,500	+6.16%	55,383	23.87억
2026-07-02	40,200	41,750	40,200	40,600	-400	-0.98%	32,969	13.39억
2026-07-01	41,900	42,000	40,750	41,000	-500	-1.20%	24,845	10.19억
2026-06-30	41,400	42,350	41,250	41,500	300	+0.73%	31,219	12.96억
2026-06-29	39,700	41,400	39,700	41,200	1,100	+2.74%	64,189	26.45억
2026-06-26	41,000	41,300	39,650	40,100	-700	-1.72%	43,807	17.57억
2026-06-25	40,900	41,550	40,550	40,800	0	0.00%	27,213	11.1억
2026-06-24	42,100	42,100	40,000	40,800	-950	-2.28%	81,390	33.21억
2026-06-23	43,000	43,800	41,700	41,750	-1,250	-2.91%	37,129	15.5억
2026-06-22	44,000	44,350	43,000	43,000	-1,550	-3.48%	26,440	11.37억
2026-06-19	44,600	44,600	43,650	44,550	-50	-0.11%	36,871	16.43억
2026-06-18	44,750	45,200	44,300	44,600	-150	-0.34%	24,763	11.04억
2026-06-17	45,100	45,900	44,000	44,750	-300	-0.67%	40,557	18.15억
2026-06-16	45,700	46,200	44,600	45,050	-450	-0.99%	54,170	24.4억
2026-06-15	46,100	46,850	45,500	45,500	-900	-1.94%	40,240	18.31억
2026-06-12	45,000	47,400	42,800	46,400	1,800	+4.04%	118,842	55.14억
2026-06-11	43,300	44,800	43,000	44,600	600	+1.36%	39,274	17.52억
2026-06-10	43,850	44,550	43,150	44,000	-300	-0.68%	36,521	16.07억
2026-06-09	42,500	44,700	42,100	44,300	3,050	+7.39%	55,554	24.61억
2026-06-08	42,500	42,600	41,250	41,250	-1,650	-3.85%	62,114	25.62억
2026-06-05	43,700	44,600	42,150	42,900	-550	-1.27%	64,721	27.77억
2026-06-04	43,300	43,800	42,900	43,450	150	+0.35%	50,107	21.77억
2026-06-02	42,850	43,450	41,950	43,300	650	+1.52%	100,917	43.7억
2026-06-01	44,100	44,100	42,150	42,650	-1,000	-2.29%	144,874	61.79억
2026-05-29	44,700	45,250	43,650	43,650	-1,050	-2.35%	116,264	50.75억
2026-05-28	44,200	44,750	43,500	44,700	300	+0.68%	55,917	24.99억
2026-05-27	45,050	45,950	43,850	44,400	-500	-1.11%	97,009	43.07억
2026-05-26	45,900	46,150	44,650	44,900	-700	-1.54%	60,532	27.18억
2026-05-22	45,850	46,350	45,250	45,600	-250	-0.55%	33,326	15.2억
2026-05-21	46,200	46,200	44,700	45,850	200	+0.44%	51,405	23.57억
2026-05-20	48,000	48,450	45,400	45,650	-2,450	-5.09%	89,324	40.78억
2026-05-19	46,100	48,700	45,950	48,100	2,450	+5.37%	184,924	88.95억
2026-05-18	45,500	47,150	44,200	45,650	0	0.00%	82,303	37.57억
2026-05-15	46,200	46,650	44,800	45,650	-750	-1.62%	57,242	26.13억
2026-05-14	43,900	46,400	43,900	46,400	2,500	+5.69%	65,026	30.17억
2026-05-13	44,650	44,900	43,850	43,900	-1,000	-2.23%	71,360	31.33억
2026-05-12	45,300	45,650	44,250	44,900	-150	-0.33%	108,640	48.78억
2026-05-11	46,100	46,100	44,900	45,050	-1,150	-2.49%	119,627	53.89억
2026-05-08	46,250	46,500	45,800	46,200	-300	-0.65%	56,054	25.9억
2026-05-07	46,050	47,000	45,900	46,500	100	+0.22%	54,370	25.28억
2026-05-06	47,350	47,350	46,400	46,400	-750	-1.59%	83,650	38.81억
2026-05-04	48,000	48,300	47,150	47,150	-650	-1.36%	64,051	30.2억
2026-04-30	48,150	48,800	47,800	47,800	-300	-0.62%	70,122	33.52억
2026-04-29	49,000	49,050	48,000	48,100	-650	-1.33%	68,357	32.88억
2026-04-28	48,750	49,200	48,600	48,750	200	+0.41%	72,794	35.49억
2026-04-27	50,500	50,600	48,250	48,550	-1,550	-3.09%	92,203	44.76억
2026-04-24	48,700	50,600	48,600	50,100	1,900	+3.94%	93,646	46.92억
2026-04-23	49,550	49,600	48,150	48,200	-1,100	-2.23%	363,087	175억
2026-04-22	49,850	49,900	48,950	49,300	-550	-1.10%	51,824	25.55억
2026-04-21	49,800	50,200	49,100	49,850	150	+0.30%	45,137	22.5억
2026-04-20	49,800	50,000	49,100	49,700	0	0.00%	26,586	13.21억
2026-04-17	49,450	49,800	49,400	49,700	300	+0.61%	48,231	23.97억
2026-04-16	49,400	49,750	48,850	49,400	100	+0.20%	27,741	13.7억
2026-04-15	49,250	49,550	48,850	49,300	200	+0.41%	98,992	48.8억
2026-04-14	47,400	49,100	47,300	49,100	1,900	+4.03%	128,332	63.01억
2026-04-13	47,450	47,450	46,400	47,200	-800	-1.67%	147,639	69.69억
2026-04-10	47,850	48,250	47,700	48,000	300	+0.63%	168,308	80.79억
2026-04-09	48,600	48,600	47,000	47,700	-500	-1.04%	191,921	91.55억
2026-04-08	48,100	49,100	47,850	48,200	550	+1.15%	165,390	79.72억
2026-04-07	48,450	48,800	47,000	47,650	-550	-1.14%	134,305	64억
2026-04-06	48,200	48,700	47,950	48,200	0	0.00%	72,465	34.93억
2026-04-03	49,050	49,700	48,150	48,200	-700	-1.43%	115,744	55.79억
2026-04-02	50,400	51,100	48,450	48,900	-3,500	-6.68%	186,912	91.4억
2026-04-01	53,400	53,800	52,000	52,400	200	+0.38%	150,372	78.79억
2026-03-31	53,100	53,500	52,100	52,200	-800	-1.51%	61,992	32.36억
2026-03-30	52,400	53,400	52,000	53,000	-800	-1.49%	56,444	29.92억
2026-03-27	54,300	54,300	52,300	53,800	—	—	101,059	54.37억

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