SJG세종
033530KOSPI· 자동차 및 트레일러 제조업6,810원+60 (+0.89%)지연장중 · 갱신 대기
52주 위치
5,24012,64021%신고가 대비 -46.12%
- 시가총액
- 1,895억
- PER
- 1.91
- PBR
- 0.31
- EPS(TTM)
- 3,560원
- BPS
- 21,893원
- 배당수익률
- 2.94%
- 자사주비율
- 2.76%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -5.0% | 0.0% | -20.1% | -32.2% | +2.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,800 | 6,870 | 6,750 | 6,810 | 60 | +0.89% | 19,815 | 1.35억 |
| 2026-09-17 | 6,620 | 6,770 | 6,620 | 6,750 | 90 | +1.35% | 17,241 | 1.16억 |
| 2026-09-16 | 6,600 | 6,670 | 6,510 | 6,660 | 60 | +0.91% | 26,692 | 1.78억 |
| 2026-09-15 | 6,700 | 6,730 | 6,570 | 6,600 | -120 | -1.79% | 28,634 | 1.89억 |
| 2026-09-14 | 6,820 | 6,820 | 6,640 | 6,720 | -70 | -1.03% | 19,599 | 1.32억 |
| 2026-09-11 | 6,750 | 6,870 | 6,650 | 6,790 | -10 | -0.15% | 27,333 | 1.86억 |
| 2026-09-10 | 6,720 | 6,850 | 6,610 | 6,800 | 120 | +1.80% | 44,782 | 3.05억 |
| 2026-09-09 | 6,690 | 6,760 | 6,590 | 6,680 | -10 | -0.15% | 39,832 | 2.66억 |
| 2026-09-08 | 6,890 | 6,910 | 6,660 | 6,690 | -200 | -2.90% | 49,597 | 3.32억 |
| 2026-09-07 | 7,000 | 7,000 | 6,820 | 6,890 | -110 | -1.57% | 42,506 | 2.93억 |
| 2026-09-04 | 6,890 | 7,090 | 6,890 | 7,000 | 110 | +1.60% | 30,096 | 2.11억 |
| 2026-09-03 | 6,950 | 6,950 | 6,730 | 6,890 | 60 | +0.88% | 63,348 | 4.36억 |
| 2026-09-02 | 6,940 | 7,050 | 6,810 | 6,830 | -200 | -2.84% | 43,505 | 2.97억 |
| 2026-09-01 | 7,010 | 7,100 | 6,830 | 7,030 | 20 | +0.29% | 31,661 | 2.23억 |
| 2026-08-31 | 6,970 | 7,080 | 6,770 | 7,010 | -30 | -0.43% | 44,865 | 3.15억 |
| 2026-08-28 | 6,850 | 7,040 | 6,800 | 7,040 | 190 | +2.77% | 31,981 | 2.25억 |
| 2026-08-27 | 6,980 | 6,980 | 6,830 | 6,850 | -130 | -1.86% | 28,789 | 1.97억 |
| 2026-08-26 | 6,950 | 7,050 | 6,850 | 6,980 | 80 | +1.16% | 41,795 | 2.92억 |
| 2026-08-25 | 6,700 | 6,900 | 6,510 | 6,900 | 210 | +3.14% | 53,536 | 3.69억 |
| 2026-08-24 | 6,700 | 6,760 | 6,440 | 6,690 | -10 | -0.15% | 27,508 | 1.84억 |
| 2026-08-21 | 6,630 | 6,720 | 6,460 | 6,700 | 10 | +0.15% | 59,581 | 3.99억 |
| 2026-08-20 | 6,740 | 6,850 | 6,620 | 6,690 | -10 | -0.15% | 59,185 | 3.96억 |
| 2026-08-19 | 6,980 | 7,080 | 6,660 | 6,700 | -470 | -6.56% | 91,570 | 6.14억 |
| 2026-08-18 | 7,200 | 7,550 | 7,060 | 7,170 | 70 | +0.99% | 198,890 | 14.26억 |
| 2026-08-14 | 7,090 | 7,190 | 7,010 | 7,100 | 10 | +0.14% | 66,385 | 4.71억 |
| 2026-08-13 | 7,260 | 7,260 | 6,970 | 7,090 | 10 | +0.14% | 93,191 | 6.61억 |
| 2026-08-12 | 7,070 | 7,110 | 6,970 | 7,080 | 10 | +0.14% | 63,476 | 4.49억 |
| 2026-08-11 | 7,050 | 7,120 | 6,970 | 7,070 | 10 | +0.14% | 61,287 | 4.33억 |
| 2026-08-10 | 6,780 | 7,060 | 6,780 | 7,060 | 290 | +4.28% | 106,314 | 7.51억 |
| 2026-08-07 | 6,820 | 6,880 | 6,690 | 6,770 | -50 | -0.73% | 38,725 | 2.62억 |
| 2026-08-06 | 6,760 | 6,830 | 6,620 | 6,820 | 10 | +0.15% | 59,287 | 4.04억 |
| 2026-08-05 | 6,640 | 6,830 | 6,640 | 6,810 | 190 | +2.87% | 82,778 | 5.64억 |
| 2026-08-04 | 6,380 | 6,690 | 6,380 | 6,620 | 200 | +3.12% | 73,915 | 4.89억 |
| 2026-08-03 | 6,190 | 6,610 | 6,160 | 6,420 | 230 | +3.72% | 90,278 | 5.8억 |
| 2026-07-31 | 5,800 | 6,200 | 5,800 | 6,190 | 560 | +9.95% | 85,433 | 5.29억 |
| 2026-07-30 | 5,300 | 5,830 | 5,300 | 5,630 | 40 | +0.72% | 74,202 | 4.18억 |
| 2026-07-29 | 5,860 | 6,040 | 5,350 | 5,590 | -260 | -4.44% | 186,185 | 10.41억 |
| 2026-07-28 | 6,130 | 6,130 | 5,800 | 5,850 | -330 | -5.34% | 68,393 | 4억 |
| 2026-07-27 | 6,210 | 6,350 | 6,110 | 6,180 | -30 | -0.48% | 45,877 | 2.84억 |
| 2026-07-24 | 6,290 | 6,350 | 6,120 | 6,210 | -140 | -2.20% | 48,107 | 2.99억 |
| 2026-07-23 | 5,980 | 6,360 | 5,980 | 6,350 | 370 | +6.19% | 47,873 | 3.04억 |
| 2026-07-22 | 6,100 | 6,320 | 5,980 | 5,980 | -30 | -0.50% | 65,714 | 3.93억 |
| 2026-07-21 | 5,880 | 6,070 | 5,760 | 6,010 | 130 | +2.21% | 73,714 | 4.43억 |
| 2026-07-20 | 6,250 | 6,350 | 5,840 | 5,880 | -470 | -7.40% | 99,035 | 5.82억 |
| 2026-07-16 | 6,190 | 6,450 | 6,100 | 6,350 | 230 | +3.76% | 100,624 | 6.39억 |
| 2026-07-15 | 6,000 | 6,190 | 5,960 | 6,120 | 240 | +4.08% | 50,503 | 3.09억 |
| 2026-07-14 | 6,030 | 6,240 | 5,770 | 5,880 | -140 | -2.33% | 131,215 | 7.72억 |
| 2026-07-13 | 6,090 | 6,450 | 5,970 | 6,020 | -130 | -2.11% | 109,341 | 6.58억 |
| 2026-07-10 | 5,860 | 6,310 | 5,860 | 6,150 | 290 | +4.95% | 96,863 | 5.96억 |
| 2026-07-09 | 5,850 | 6,030 | 5,790 | 5,860 | 10 | +0.17% | 58,079 | 3.4억 |
| 2026-07-08 | 6,060 | 6,230 | 5,740 | 5,850 | -270 | -4.41% | 68,454 | 4억 |
| 2026-07-07 | 6,200 | 6,260 | 5,940 | 6,120 | -80 | -1.29% | 76,893 | 4.71억 |
| 2026-07-06 | 6,260 | 6,460 | 6,190 | 6,200 | -110 | -1.74% | 41,569 | 2.58억 |
| 2026-07-03 | 6,130 | 6,310 | 5,960 | 6,310 | 180 | +2.94% | 82,031 | 5.18억 |
| 2026-07-02 | 6,150 | 6,300 | 5,990 | 6,130 | -100 | -1.61% | 99,912 | 6.12억 |
| 2026-07-01 | 6,230 | 6,380 | 6,100 | 6,230 | 230 | +3.83% | 96,336 | 6억 |
| 2026-06-30 | 6,200 | 6,200 | 5,900 | 6,000 | -80 | -1.32% | 76,172 | 4.57억 |
| 2026-06-29 | 5,380 | 6,140 | 5,310 | 6,080 | 680 | +12.59% | 141,986 | 8.63억 |
| 2026-06-26 | 5,650 | 5,650 | 5,240 | 5,400 | -260 | -4.59% | 134,239 | 7.25억 |
| 2026-06-25 | 5,810 | 6,080 | 5,570 | 5,660 | -140 | -2.41% | 119,725 | 6.78억 |
| 2026-06-24 | 5,830 | 5,940 | 5,650 | 5,800 | -30 | -0.51% | 127,397 | 7.39억 |
| 2026-06-23 | 6,350 | 6,470 | 5,830 | 5,830 | -580 | -9.05% | 191,840 | 11.18억 |
| 2026-06-22 | 6,450 | 6,570 | 6,370 | 6,410 | -160 | -2.44% | 71,226 | 4.57억 |
| 2026-06-19 | 6,810 | 6,810 | 6,400 | 6,570 | -240 | -3.52% | 161,413 | 10.6억 |
| 2026-06-18 | 7,040 | 7,040 | 6,810 | 6,810 | -190 | -2.71% | 99,460 | 6.77억 |
| 2026-06-17 | 7,220 | 7,220 | 6,990 | 7,000 | -230 | -3.18% | 118,518 | 8.3억 |
| 2026-06-16 | 7,300 | 7,420 | 7,060 | 7,230 | 190 | +2.70% | 273,450 | 19.77억 |
| 2026-06-15 | 7,000 | 7,170 | 6,970 | 7,040 | 130 | +1.88% | 112,784 | 7.94억 |
| 2026-06-12 | 6,760 | 7,090 | 6,760 | 6,910 | 330 | +5.02% | 97,444 | 6.73억 |
| 2026-06-11 | 6,620 | 6,630 | 6,400 | 6,580 | -40 | -0.60% | 77,074 | 5.07억 |
| 2026-06-10 | 6,610 | 6,830 | 6,480 | 6,620 | -140 | -2.07% | 103 | 68만 |
| 2026-06-09 | 6,330 | 6,820 | 6,330 | 6,760 | 400 | +6.29% | 134,420 | 9.09억 |
| 2026-06-08 | 6,500 | 6,500 | 6,250 | 6,360 | -480 | -7.02% | 147,125 | 9.36억 |
| 2026-06-05 | 7,050 | 7,050 | 6,760 | 6,840 | -210 | -2.98% | 150,592 | 10.3억 |
| 2026-06-04 | 6,900 | 7,240 | 6,890 | 7,050 | -40 | -0.56% | 106,359 | 7.5억 |
| 2026-06-02 | 7,220 | 7,250 | 6,880 | 7,090 | -130 | -1.80% | 151,736 | 10.76억 |
| 2026-06-01 | 7,450 | 7,650 | 7,170 | 7,220 | -230 | -3.09% | 246,857 | 17.82억 |
| 2026-05-29 | 7,900 | 8,000 | 7,440 | 7,450 | -370 | -4.73% | 206,980 | 15.42억 |
| 2026-05-28 | 8,230 | 8,300 | 7,600 | 7,820 | -340 | -4.17% | 253,290 | 19.81억 |
| 2026-05-27 | 8,510 | 8,520 | 8,020 | 8,160 | -330 | -3.89% | 239,225 | 19.52억 |
| 2026-05-26 | 8,760 | 8,950 | 8,420 | 8,490 | -210 | -2.41% | 325,155 | 27.61억 |
| 2026-05-22 | 8,730 | 8,760 | 8,450 | 8,700 | 10 | +0.12% | 263,521 | 22.93억 |
| 2026-05-21 | 8,500 | 8,760 | 8,360 | 8,690 | 570 | +7.02% | 401,509 | 34.89억 |
| 2026-05-20 | 8,180 | 8,320 | 7,830 | 8,120 | -60 | -0.73% | 264,298 | 21.46억 |
| 2026-05-19 | 8,500 | 8,840 | 8,060 | 8,180 | -240 | -2.85% | 429,303 | 35.12억 |
| 2026-05-18 | 8,400 | 8,990 | 7,970 | 8,420 | 700 | +9.07% | 1,047,127 | 88.17억 |
| 2026-05-15 | 8,040 | 8,530 | 7,600 | 7,720 | -100 | -1.28% | 515,939 | 39.83억 |
| 2026-05-14 | 7,880 | 7,930 | 7,500 | 7,820 | -30 | -0.38% | 199,435 | 15.6억 |
| 2026-05-13 | 7,720 | 8,000 | 7,300 | 7,850 | 130 | +1.68% | 174,970 | 13.74억 |
| 2026-05-12 | 8,400 | 8,570 | 7,700 | 7,720 | -450 | -5.51% | 415,047 | 32.04억 |
| 2026-05-11 | 8,570 | 8,580 | 8,170 | 8,170 | -310 | -3.66% | 399,352 | 32.63억 |
| 2026-05-08 | 8,010 | 9,250 | 8,000 | 8,480 | 550 | +6.94% | 1,265,786 | 107억 |
| 2026-05-07 | 7,800 | 8,050 | 7,800 | 7,930 | 150 | +1.93% | 181,252 | 14.37억 |
| 2026-05-06 | 7,900 | 7,970 | 7,720 | 7,780 | -110 | -1.39% | 193,696 | 15.07억 |
| 2026-05-04 | 8,010 | 8,130 | 7,870 | 7,890 | -60 | -0.75% | 171,297 | 13.52억 |
| 2026-04-30 | 8,240 | 8,310 | 7,930 | 7,950 | -220 | -2.69% | 162,896 | 12.95억 |
| 2026-04-29 | 8,110 | 8,210 | 8,020 | 8,170 | 60 | +0.74% | 118,703 | 9.7억 |
| 2026-04-28 | 8,130 | 8,270 | 8,060 | 8,110 | -20 | -0.25% | 153,304 | 12.43억 |
| 2026-04-27 | 7,960 | 8,290 | 7,960 | 8,130 | 180 | +2.26% | 250,426 | 20.36억 |
| 2026-04-24 | 8,050 | 8,060 | 7,790 | 7,950 | -90 | -1.12% | 152,542 | 12.13억 |
| 2026-04-23 | 8,020 | 8,170 | 7,860 | 8,040 | 70 | +0.88% | 204,266 | 16.42억 |
| 2026-04-22 | 7,950 | 8,040 | 7,820 | 7,970 | 20 | +0.25% | 109,060 | 8.69억 |
| 2026-04-21 | 7,880 | 8,040 | 7,780 | 7,950 | 70 | +0.89% | 130,523 | 10.38억 |
| 2026-04-20 | 8,000 | 8,030 | 7,800 | 7,880 | -140 | -1.75% | 83,914 | 6.61억 |
| 2026-04-17 | 7,950 | 8,080 | 7,780 | 8,020 | 120 | +1.52% | 133,240 | 10.69억 |
| 2026-04-16 | 7,940 | 8,040 | 7,850 | 7,900 | 110 | +1.41% | 162,911 | 12.87억 |
| 2026-04-15 | 7,730 | 7,880 | 7,700 | 7,790 | 220 | +2.91% | 146,788 | 11.43억 |
| 2026-04-14 | 7,530 | 7,680 | 7,440 | 7,570 | 200 | +2.71% | 122,120 | 9.24억 |
| 2026-04-13 | 7,360 | 7,400 | 7,160 | 7,370 | -130 | -1.73% | 112,093 | 8.26억 |
| 2026-04-10 | 7,300 | 7,560 | 7,300 | 7,500 | 260 | +3.59% | 125,110 | 9.38억 |
| 2026-04-09 | 7,520 | 7,560 | 7,210 | 7,240 | -280 | -3.72% | 103,106 | 7.46억 |
| 2026-04-08 | 7,400 | 7,520 | 7,300 | 7,520 | 390 | +5.47% | 109,360 | 8.22억 |
| 2026-04-07 | 7,150 | 7,270 | 7,000 | 7,130 | 10 | +0.14% | 109,780 | 7.83억 |
| 2026-04-06 | 7,240 | 7,270 | 7,100 | 7,120 | -140 | -1.93% | 63,692 | 4.53억 |
| 2026-04-03 | 7,300 | 7,380 | 7,150 | 7,260 | 110 | +1.54% | 88,776 | 6.45억 |
| 2026-04-02 | 7,800 | 7,800 | 7,070 | 7,150 | -490 | -6.41% | 195,688 | 13.99억 |
| 2026-04-01 | 7,320 | 7,690 | 7,320 | 7,640 | 440 | +6.11% | 114,367 | 8.74억 |
| 2026-03-31 | 7,430 | 7,500 | 7,100 | 7,200 | -230 | -3.10% | 142,163 | 10.24억 |
| 2026-03-30 | 7,340 | 7,500 | 7,160 | 7,430 | -270 | -3.51% | 133,239 | 9.9억 |
| 2026-03-27 | 7,630 | 7,750 | 7,440 | 7,700 | — | — | 112,397 | 8.65억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)