서호전기

065710KOSDAQ· 전기장비 제조업

45,400원+100 (+0.22%)지연장중 · 갱신 대기yfinance (비공식)

52주 위치

37,70059,90035%신고가 대비 -24.21%

시가총액: 2,338억
PER: 9.60
PBR: 2.21
EPS(TTM): 4,727원
BPS: 20,513원
배당수익률: 13.22%
자사주비율: 2.26%
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 종가45,400원

시가총액2,338억

52주 최고59,900원

52주 최저37,700원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+1.9%	-2.6%	-1.7%	-10.8%	+5.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	45,500	45,600	45,150	45,400	100	+0.22%	4,324	1.96억
2026-09-17	46,350	46,350	44,800	45,300	200	+0.44%	6,582	2.98억
2026-09-16	45,850	45,850	44,950	45,100	-400	-0.88%	5,911	2.67억
2026-09-15	46,100	46,150	45,250	45,500	-200	-0.44%	5,267	2.4억
2026-09-14	45,900	46,400	45,550	45,700	-100	-0.22%	6,862	3.14억
2026-09-11	45,650	46,250	44,900	45,800	-200	-0.43%	21,464	9.83억
2026-09-10	45,800	46,000	45,150	46,000	150	+0.33%	10,320	4.75억
2026-09-09	46,400	46,500	45,700	45,850	-250	-0.54%	6,473	2.97억
2026-09-08	46,400	46,500	45,800	46,100	-100	-0.22%	4,882	2.25억
2026-09-07	45,250	46,450	45,250	46,200	950	+2.10%	8,289	3.83억
2026-09-04	44,400	45,250	44,400	45,250	850	+1.91%	3,742	1.69억
2026-09-03	45,950	45,950	44,400	44,400	-550	-1.22%	4,095	1.82억
2026-09-02	46,050	46,050	44,400	44,950	-1,100	-2.39%	9,095	4.09억
2026-09-01	45,800	46,300	45,250	46,050	250	+0.55%	8,092	3.73억
2026-08-31	44,350	45,900	44,350	45,800	450	+0.99%	11,302	5.18억
2026-08-28	44,450	47,400	43,700	45,350	1,250	+2.83%	44,040	19.97억
2026-08-27	44,450	44,450	44,100	44,100	-350	-0.79%	4,107	1.81억
2026-08-26	44,250	44,500	43,600	44,450	1,000	+2.30%	3,737	1.66억
2026-08-25	43,300	43,950	43,150	43,450	-150	-0.34%	7,771	3.38억
2026-08-24	43,850	43,950	43,350	43,600	-250	-0.57%	3,381	1.47억
2026-08-21	44,300	44,300	43,350	43,850	-450	-1.02%	4,338	1.9억
2026-08-20	44,200	44,750	44,000	44,300	100	+0.23%	3,479	1.54억
2026-08-19	44,700	44,850	43,900	44,200	-350	-0.79%	5,118	2.26억
2026-08-18	44,500	44,850	43,950	44,550	50	+0.11%	7,130	3.18억
2026-08-14	44,900	44,900	43,600	44,500	200	+0.45%	6,695	2.98억
2026-08-13	45,000	45,500	43,750	44,300	-500	-1.12%	6,826	3.02억
2026-08-12	44,400	45,900	44,100	44,800	400	+0.90%	8,518	3.82억
2026-08-11	44,200	45,900	43,550	44,400	600	+1.37%	6,627	2.94억
2026-08-10	44,250	44,250	43,350	43,800	-50	-0.11%	4,843	2.12억
2026-08-07	44,000	44,300	43,450	43,850	-150	-0.34%	2,882	1.26억
2026-08-06	44,000	44,250	43,500	44,000	0	0.00%	5,306	2.33억
2026-08-05	44,000	44,150	43,000	44,000	1,000	+2.33%	4,677	2.06억
2026-08-04	43,300	43,650	42,800	43,000	-300	-0.69%	5,769	2.48억
2026-08-03	43,400	43,900	42,350	43,300	-100	-0.23%	5,752	2.49억
2026-07-31	41,700	43,600	41,600	43,400	1,700	+4.08%	12,004	5.21억
2026-07-30	40,650	42,000	40,300	41,700	1,050	+2.58%	9,415	3.93억
2026-07-29	41,650	42,400	39,600	40,650	-950	-2.28%	22,069	8.97억
2026-07-28	43,050	43,050	41,400	41,600	-1,450	-3.37%	12,452	5.18억
2026-07-27	42,450	43,500	42,400	43,050	600	+1.41%	5,153	2.22억
2026-07-24	42,800	43,400	41,500	42,450	-400	-0.93%	16,377	6.95억
2026-07-23	41,400	42,950	41,000	42,850	1,450	+3.50%	4,949	2.12억
2026-07-22	41,650	42,350	41,300	41,400	-250	-0.60%	4,903	2.03억
2026-07-21	40,500	42,000	40,150	41,650	1,150	+2.84%	8,158	3.4억
2026-07-20	42,750	42,750	40,500	40,500	-1,850	-4.37%	10,958	4.44억
2026-07-16	42,750	43,500	42,300	42,350	-500	-1.17%	3,049	1.29억
2026-07-15	42,500	42,950	42,000	42,850	700	+1.66%	5,668	2.43억
2026-07-14	42,800	42,800	41,450	42,150	-950	-2.20%	10,354	4.36억
2026-07-13	43,450	43,950	41,700	43,100	-200	-0.46%	15,353	6.62억
2026-07-10	44,000	45,000	43,300	43,300	-300	-0.69%	9,909	4.29억
2026-07-09	43,100	44,600	42,800	43,600	500	+1.16%	12,021	5.24억
2026-07-08	44,300	44,800	43,100	43,100	-1,200	-2.71%	10,998	4.74억
2026-07-07	44,800	45,300	43,900	44,300	-500	-1.12%	9,639	4.27억
2026-07-06	45,000	45,500	44,600	44,800	0	0.00%	9,343	4.19억
2026-07-03	43,850	45,050	42,400	44,800	950	+2.17%	7,953	3.56억
2026-07-02	45,050	45,050	43,350	43,850	-1,150	-2.56%	11,539	5.06억
2026-07-01	45,200	46,350	44,750	45,000	-150	-0.33%	5,807	2.61억
2026-06-30	47,000	48,000	45,150	45,150	-1,350	-2.90%	10,726	4.84억
2026-06-29	46,000	46,950	43,900	46,500	-500	-1.06%	37,329	17.36억
2026-06-26	47,650	48,200	45,900	47,000	-750	-1.57%	43,942	20.65억
2026-06-25	50,000	50,100	45,100	47,750	3,700	+8.40%	71,607	34.19억
2026-06-24	44,000	45,600	43,700	44,050	50	+0.11%	8,210	3.62억
2026-06-23	45,400	46,500	43,750	44,000	-1,400	-3.08%	12,752	5.61억
2026-06-22	45,150	46,550	44,000	45,400	250	+0.55%	20,350	9.24억
2026-06-19	46,600	46,600	44,500	45,150	-1,450	-3.11%	15,627	7.06억
2026-06-18	47,300	48,100	46,450	46,600	-1,150	-2.41%	13,317	6.21억
2026-06-17	47,700	48,300	45,900	47,750	50	+0.10%	19,917	9.51억
2026-06-16	47,400	48,400	47,300	47,700	350	+0.74%	20,305	9.69억
2026-06-15	48,200	49,500	47,050	47,350	-250	-0.53%	18,148	8.59억
2026-06-12	46,050	48,150	45,650	47,600	1,850	+4.04%	46,649	22.2억
2026-06-11	45,000	46,400	43,650	45,750	750	+1.67%	22,016	10.07억
2026-06-10	45,000	46,500	42,700	45,000	0	0.00%	79	356만
2026-06-09	40,000	45,800	40,000	45,000	5,050	+12.64%	39,519	17.78억
2026-06-08	40,000	40,800	37,700	39,950	-150	-0.37%	24,619	9.84억
2026-06-05	41,000	41,850	40,100	40,100	-1,200	-2.91%	11,200	4.49억
2026-06-04	41,300	41,500	40,000	41,300	-50	-0.12%	14,559	6.01억
2026-06-02	41,850	41,850	40,400	41,350	-450	-1.08%	18,511	7.65억
2026-06-01	40,800	42,000	39,800	41,800	1,000	+2.45%	15,154	6.33억
2026-05-29	42,900	42,900	40,000	40,800	-1,200	-2.86%	26,888	10.97억
2026-05-28	43,150	43,550	41,200	42,000	-1,150	-2.67%	26,403	11.09억
2026-05-27	44,100	44,500	42,200	43,150	-650	-1.48%	19,999	8.63억
2026-05-26	43,950	45,550	42,950	43,800	1,000	+2.34%	33,296	14.58억
2026-05-22	41,000	43,000	41,000	42,800	2,000	+4.90%	21,550	9.22억
2026-05-21	41,600	41,600	39,700	40,800	-800	-1.92%	32,702	13.34억
2026-05-20	40,350	41,600	38,650	41,600	1,250	+3.10%	20,379	8.48억
2026-05-19	41,500	41,900	39,900	40,350	-650	-1.59%	18,487	7.46억
2026-05-18	42,900	42,900	40,800	41,000	-1,350	-3.19%	23,570	9.66억
2026-05-15	43,550	44,000	42,300	42,350	-1,200	-2.76%	33,309	14.11억
2026-05-14	43,600	43,950	43,000	43,550	50	+0.11%	16,079	7억
2026-05-13	43,600	44,050	43,150	43,500	-550	-1.25%	10,616	4.62억
2026-05-12	44,300	44,950	43,000	44,050	-200	-0.45%	21,002	9.25억
2026-05-11	45,500	46,000	44,150	44,250	-1,150	-2.53%	25,372	11.23억
2026-05-08	45,500	45,750	45,000	45,400	-100	-0.22%	25,965	11.79억
2026-05-07	45,050	46,400	44,700	45,500	600	+1.34%	17,276	7.86억
2026-05-06	46,500	46,500	44,500	44,900	-1,050	-2.29%	29,001	13.02억
2026-05-04	46,300	47,550	45,800	45,950	-250	-0.54%	31,040	14.26억
2026-04-30	47,550	47,600	46,200	46,200	-1,350	-2.84%	26,233	12.12억
2026-04-29	47,250	48,550	47,000	47,550	300	+0.63%	34,637	16.47억
2026-04-28	47,600	47,600	46,500	47,250	750	+1.61%	19,245	9.09억
2026-04-27	49,900	49,950	46,450	46,500	-2,700	-5.49%	56,697	26.36억
2026-04-24	47,650	49,300	47,600	49,200	1,600	+3.36%	18,783	9.24억
2026-04-23	47,800	48,000	47,250	47,600	200	+0.42%	12,870	6.13억
2026-04-22	47,500	48,100	47,000	47,400	0	0.00%	10,899	5.17억
2026-04-21	47,700	47,700	47,100	47,400	-50	-0.11%	7,848	3.72억
2026-04-20	47,650	48,100	47,000	47,450	0	0.00%	11,358	5.39억
2026-04-17	46,800	47,650	46,200	47,450	1,150	+2.48%	12,507	5.93억
2026-04-16	46,000	46,450	45,500	46,300	900	+1.98%	9,013	4.17억
2026-04-15	45,500	46,150	45,100	45,400	-50	-0.11%	12,746	5.79억
2026-04-14	45,500	46,200	45,300	45,450	250	+0.55%	23,460	10.66억
2026-04-13	43,900	45,200	43,650	45,200	1,200	+2.73%	14,625	6.61억
2026-04-10	43,050	45,000	42,900	44,000	950	+2.21%	13,749	6.05억
2026-04-09	43,250	43,250	42,750	43,050	-200	-0.46%	6,063	2.61억
2026-04-08	42,550	43,400	42,550	43,250	950	+2.25%	10,198	4.41억
2026-04-07	43,100	43,450	42,250	42,300	-750	-1.74%	8,097	3.43억
2026-04-06	43,200	43,400	42,700	43,050	-50	-0.12%	7,432	3.2억
2026-04-03	42,600	43,350	42,200	43,100	1,150	+2.74%	7,195	3.1억
2026-04-02	44,200	44,400	41,700	41,950	-2,250	-5.09%	16,434	6.89억
2026-04-01	43,900	44,400	43,000	44,200	1,650	+3.88%	12,636	5.59억
2026-03-31	43,600	43,900	42,450	42,550	-1,050	-2.41%	11,776	5.01억
2026-03-30	44,200	44,400	42,900	43,600	-600	-1.36%	16,673	7.27억
2026-03-27	43,500	44,550	42,200	44,200	—	—	12,738	5.63억

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