세아홀딩스

058650KOSPI· 1차 금속 제조업

130,400원-1,200 (-0.91%)지연장중 · 갱신 대기yfinance (비공식)

52주 위치

105,000184,80032%신고가 대비 -29.44%

시가총액: 5,532억
PER: 5.12
PBR: 0.23
EPS(TTM): 25,482원
BPS: 560,438원
배당수익률: 3.30%
자사주비율: 5.26%
결산월: 12월

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 종가130,400원

시가총액5,532억

52주 최고184,800원

52주 최저105,000원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+4.2%	+3.4%	-18.2%	-9.4%	+4.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	131,800	132,800	130,300	130,400	-1,200	-0.91%	831	1.08억
2026-09-17	131,800	134,200	131,500	131,600	-1,100	-0.83%	450	5,922만
2026-09-16	131,900	134,400	131,900	132,700	800	+0.61%	525	6,967만
2026-09-15	133,700	135,000	131,900	131,900	-1,800	-1.35%	492	6,489만
2026-09-14	131,800	134,200	131,800	133,700	-100	-0.07%	266	3,556만
2026-09-11	133,500	134,500	132,300	133,800	200	+0.15%	1,665	2.23억
2026-09-10	134,900	134,900	130,500	133,600	1,000	+0.75%	1,192	1.59억
2026-09-09	131,500	134,000	131,000	132,600	500	+0.38%	589	7,810만
2026-09-08	132,400	133,900	131,100	132,100	1,300	+0.99%	588	7,767만
2026-09-07	139,900	139,900	130,800	130,800	-2,800	-2.10%	760	9,941만
2026-09-04	135,300	136,000	133,500	133,600	-600	-0.45%	364	4,863만
2026-09-03	136,900	137,000	133,000	134,200	-2,700	-1.97%	912	1.22억
2026-09-02	138,200	138,200	133,600	136,900	-1,300	-0.94%	753	1.03억
2026-09-01	135,200	139,000	135,100	138,200	1,800	+1.32%	844	1.17억
2026-08-31	134,700	136,800	132,400	136,400	1,700	+1.26%	751	1.02억
2026-08-28	133,400	136,100	132,400	134,700	1,300	+0.97%	730	9,833만
2026-08-27	135,500	135,600	132,600	133,400	-2,100	-1.55%	806	1.08억
2026-08-26	132,900	135,500	130,000	135,500	2,600	+1.96%	1,241	1.68억
2026-08-25	132,600	132,900	129,100	132,900	300	+0.23%	937	1.25억
2026-08-24	127,900	133,700	127,900	132,600	5,300	+4.16%	1,864	2.47억
2026-08-21	130,000	130,000	126,600	127,300	-1,100	-0.86%	1,076	1.37억
2026-08-20	127,000	128,400	125,200	128,400	1,300	+1.02%	562	7,216만
2026-08-19	125,100	127,100	122,700	127,100	2,000	+1.60%	634	8,058만
2026-08-18	128,400	129,800	123,000	125,100	-2,900	-2.27%	2,122	2.65억
2026-08-14	123,500	128,000	122,900	128,000	3,500	+2.81%	1,761	2.25억
2026-08-13	122,100	124,500	122,000	124,500	2,500	+2.05%	256	3,187만
2026-08-12	125,500	126,000	121,500	122,000	-3,500	-2.79%	2,792	3.41억
2026-08-11	124,200	126,800	124,200	125,500	300	+0.24%	319	4,003만
2026-08-10	125,200	127,400	124,800	125,200	500	+0.40%	595	7,449만
2026-08-07	120,600	125,900	120,500	124,700	3,700	+3.06%	551	6,871만
2026-08-06	121,400	123,000	119,200	121,000	200	+0.17%	669	8,095만
2026-08-05	121,200	121,800	120,100	120,800	0	0.00%	326	3,938만
2026-08-04	119,900	121,500	117,300	120,800	2,500	+2.11%	823	9,942만
2026-08-03	116,800	121,000	115,600	118,300	1,500	+1.28%	466	5,513만
2026-07-31	117,600	118,400	114,100	116,800	100	+0.09%	854	9,975만
2026-07-30	114,100	117,800	114,100	116,700	1,700	+1.48%	298	3,478만
2026-07-29	116,900	118,900	111,200	115,000	-1,400	-1.20%	1,600	1.84억
2026-07-28	121,800	122,400	115,100	116,400	-3,700	-3.08%	997	1.16억
2026-07-27	119,000	122,000	115,900	120,100	2,800	+2.39%	1,012	1.22억
2026-07-24	119,600	122,000	117,300	117,300	-2,200	-1.84%	504	5,912만
2026-07-23	115,900	120,300	115,900	119,500	4,000	+3.46%	1,760	2.1억
2026-07-22	117,800	118,500	115,500	115,500	-2,300	-1.95%	734	8,478만
2026-07-21	116,000	118,700	115,200	117,800	1,800	+1.55%	1,509	1.78억
2026-07-20	119,000	119,000	115,000	116,000	-2,300	-1.94%	2,909	3.37억
2026-07-16	119,000	120,300	117,200	118,300	1,300	+1.11%	433	5,122만
2026-07-15	117,800	120,000	117,000	117,000	1,400	+1.21%	581	6,798만
2026-07-14	114,500	119,000	113,900	115,600	-1,300	-1.11%	5,333	6.16억
2026-07-13	115,300	118,800	115,300	116,900	300	+0.26%	653	7,634만
2026-07-10	115,600	120,200	115,300	116,600	1,100	+0.95%	984	1.15억
2026-07-09	118,000	120,000	113,100	115,500	-3,400	-2.86%	2,083	2.41억
2026-07-08	119,500	120,000	113,100	118,900	-600	-0.50%	3,835	4.56억
2026-07-07	110,700	119,500	110,700	119,500	8,800	+7.95%	3,875	4.63억
2026-07-06	114,100	114,100	108,000	110,700	-1,500	-1.34%	3,366	3.73억
2026-07-03	111,000	112,400	105,000	112,200	1,200	+1.08%	3,706	4.16억
2026-07-02	114,300	114,300	105,200	111,000	-1,500	-1.33%	4,333	4.81억
2026-07-01	111,800	114,800	111,200	112,500	700	+0.63%	1,239	1.39억
2026-06-30	117,000	117,000	111,600	111,800	-5,300	-4.53%	2,253	2.52억
2026-06-29	110,500	117,800	109,600	117,100	6,600	+5.97%	1,427	1.67억
2026-06-26	114,500	116,800	107,800	110,500	-4,000	-3.49%	4,551	5.03억
2026-06-25	114,500	116,800	113,300	114,500	0	0.00%	1,587	1.82억
2026-06-24	112,000	116,500	110,400	114,500	-500	-0.43%	2,125	2.43억
2026-06-23	115,700	118,500	114,100	115,000	-4,200	-3.52%	6,471	7.44억
2026-06-22	120,000	122,300	113,000	119,200	-3,800	-3.09%	3,651	4.35억
2026-06-19	121,800	126,000	121,300	123,000	-3,100	-2.46%	8,211	10.1억
2026-06-18	130,600	130,600	123,000	126,100	-3,700	-2.85%	6,213	7.83억
2026-06-17	133,500	134,500	128,000	129,800	-200	-0.15%	6,148	7.98억
2026-06-16	132,400	133,900	128,700	130,000	-2,400	-1.81%	2,498	3.25억
2026-06-15	138,800	138,800	128,500	132,400	1,400	+1.07%	5,515	7.3억
2026-06-12	129,800	132,700	124,900	131,000	6,300	+5.05%	13,763	18.03억
2026-06-11	124,500	129,000	120,500	124,700	200	+0.16%	5,535	6.9억
2026-06-10	133,500	133,500	121,000	124,500	-9,400	-7.02%	26,852	33.43억
2026-06-09	136,700	140,300	132,100	133,900	-2,600	-1.90%	6,962	9.32억
2026-06-08	138,800	140,000	133,000	136,500	-7,000	-4.88%	6,100	8.33억
2026-06-05	156,700	157,500	141,400	143,500	-14,300	-9.06%	6,680	9.59억
2026-06-04	156,700	158,200	156,000	157,800	1,800	+1.15%	10,861	17.14억
2026-06-02	156,100	156,600	155,000	156,000	-100	-0.06%	15,933	24.86억
2026-06-01	155,500	156,400	155,000	156,100	0	0.00%	7,566	11.81억
2026-05-29	157,000	157,400	154,800	156,100	-800	-0.51%	8,419	13.14억
2026-05-28	157,500	157,700	154,500	156,900	-600	-0.38%	10,898	17.1억
2026-05-27	157,300	158,500	156,000	157,500	-100	-0.06%	11,213	17.66억
2026-05-26	156,500	158,600	156,500	157,600	1,300	+0.83%	10,057	15.85억
2026-05-22	156,000	157,400	155,300	156,300	800	+0.51%	7,189	11.24억
2026-05-21	156,400	157,600	154,200	155,500	-300	-0.19%	10,115	15.73억
2026-05-20	155,900	158,700	152,000	155,800	15,300	+10.89%	51,902	80.86억
2026-05-19	148,000	154,500	140,500	140,500	-3,800	-2.63%	9,508	13.36억
2026-05-18	145,000	148,000	139,100	144,300	-2,700	-1.84%	2,548	3.68억
2026-05-15	150,400	153,500	144,100	147,000	-4,000	-2.65%	4,445	6.53억
2026-05-14	150,900	153,300	148,000	151,000	100	+0.07%	3,815	5.76억
2026-05-13	145,400	153,100	141,600	150,900	5,700	+3.93%	2,388	3.6억
2026-05-12	150,100	152,600	143,100	145,200	-4,900	-3.26%	4,524	6.57억
2026-05-11	154,500	155,800	150,000	150,100	-4,400	-2.85%	4,269	6.41억
2026-05-08	153,000	156,000	151,600	154,500	500	+0.32%	2,428	3.75억
2026-05-07	155,900	156,100	152,000	154,000	-1,200	-0.77%	4,096	6.31억
2026-05-06	160,800	160,800	154,500	155,200	-5,700	-3.54%	8,568	13.3억
2026-05-04	164,000	166,500	158,000	160,900	-1,400	-0.86%	4,950	7.96억
2026-04-30	162,700	164,000	159,100	162,300	-400	-0.25%	4,947	8.03억
2026-04-29	158,300	162,700	156,000	162,700	4,400	+2.78%	5,064	8.24억
2026-04-28	159,600	162,400	158,000	158,300	500	+0.32%	4,640	7.35억
2026-04-27	154,800	158,900	153,400	157,800	3,000	+1.94%	3,239	5.11억
2026-04-24	154,000	156,300	153,000	154,800	700	+0.45%	2,603	4.03억
2026-04-23	155,000	155,000	150,200	154,100	600	+0.39%	3,626	5.59억
2026-04-22	156,100	159,300	152,100	153,500	-2,600	-1.67%	4,116	6.32억
2026-04-21	158,000	159,400	156,000	156,100	-2,000	-1.27%	4,431	6.92억
2026-04-20	161,500	164,900	158,000	158,100	-3,700	-2.29%	3,648	5.77억
2026-04-17	159,700	162,100	157,200	161,800	3,300	+2.08%	3,565	5.77억
2026-04-16	154,000	159,900	153,500	158,500	4,300	+2.79%	2,175	3.45억
2026-04-15	155,000	156,600	153,300	154,200	-800	-0.52%	2,604	4.02억
2026-04-14	154,600	155,200	153,500	155,000	1,400	+0.91%	1,432	2.22억
2026-04-13	153,000	154,900	151,000	153,600	-1,300	-0.84%	2,263	3.48억
2026-04-10	155,700	158,500	152,600	154,900	-800	-0.51%	2,877	4.46억
2026-04-09	158,100	160,800	154,300	155,700	-5,100	-3.17%	2,863	4.46억
2026-04-08	160,000	161,800	156,500	160,800	4,600	+2.94%	5,531	8.89억
2026-04-07	156,600	161,900	154,500	156,200	-400	-0.26%	2,407	3.76억
2026-04-06	158,200	161,700	153,400	156,600	-1,600	-1.01%	3,474	5.44억
2026-04-03	164,700	164,700	158,000	158,200	1,200	+0.76%	1,554	2.46억
2026-04-02	163,900	163,900	156,200	157,000	-5,200	-3.21%	3,162	4.96억
2026-04-01	150,500	163,300	150,500	162,200	12,900	+8.64%	7,905	12.82억
2026-03-31	154,800	154,800	149,300	149,300	-5,500	-3.55%	4,970	7.42억
2026-03-30	157,300	157,300	151,400	154,800	-2,900	-1.84%	3,653	5.65억
2026-03-27	156,000	158,000	153,000	157,700	—	—	2,470	3.9억

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