세진티에스

067770KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업

2,490원-35 (-1.39%)전일 종가 2026-09-18

52주 위치

1,3532,90073%신고가 대비 -14.14%

시가총액: 209억
PER: 7.07
PBR: 0.42
EPS(TTM): 352원
BPS: 5,941원
자사주비율: 1.20%
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 종가2,490원

시가총액209억

52주 최고2,900원

52주 최저1,353원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+4.4%	+43.7%	+24.5%	+9.2%	+4.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,570	2,605	2,380	2,490	-35	-1.39%	103,484	2.58억
2026-09-17	2,375	2,530	2,290	2,525	210	+9.07%	130,814	3.3억
2026-09-16	2,260	2,430	2,070	2,315	-65	-2.73%	127,834	2.96억
2026-09-15	2,455	2,460	2,350	2,380	-95	-3.84%	37,313	8,880만
2026-09-14	2,435	2,510	2,435	2,475	-30	-1.20%	18,399	4,554만
2026-09-11	2,465	2,515	2,445	2,505	20	+0.80%	10,169	2,547만
2026-09-10	2,510	2,565	2,465	2,485	-25	-1.00%	31,450	7,815만
2026-09-09	2,650	2,665	2,500	2,510	-105	-4.02%	56,820	1.43억
2026-09-08	2,645	2,685	2,520	2,615	15	+0.58%	43,005	1.12억
2026-09-07	2,735	2,735	2,600	2,600	-95	-3.53%	57,382	1.49억
2026-09-04	2,835	2,840	2,690	2,695	-85	-3.06%	55,669	1.5억
2026-09-03	2,900	2,900	2,740	2,780	-75	-2.63%	42,997	1.2억
2026-09-02	2,815	2,875	2,700	2,855	80	+2.88%	68,925	1.97억
2026-09-01	2,855	2,870	2,725	2,775	55	+2.02%	48,494	1.35억
2026-08-31	2,735	2,755	2,605	2,720	30	+1.12%	44,555	1.21억
2026-08-28	2,730	2,730	2,570	2,690	40	+1.51%	16,076	4,324만
2026-08-27	2,615	2,680	2,550	2,650	40	+1.53%	33,594	8,902만
2026-08-26	2,675	2,700	2,555	2,610	-135	-4.92%	62,153	1.62억
2026-08-25	2,530	2,780	2,405	2,745	230	+9.15%	187,297	5.14억
2026-08-24	2,595	2,595	2,390	2,515	-85	-3.27%	83,156	2.09억
2026-08-21	2,510	2,620	2,380	2,600	110	+4.42%	119,504	3.11억
2026-08-20	2,425	2,495	2,380	2,490	100	+4.18%	32,334	8,051만
2026-08-19	2,390	2,410	2,335	2,390	5	+0.21%	99,396	2.38억
2026-08-18	2,335	2,450	2,325	2,385	50	+2.14%	78,831	1.88억
2026-08-14	2,240	2,350	2,215	2,335	30	+1.30%	30,511	7,124만
2026-08-13	2,455	2,455	2,270	2,305	-155	-6.30%	47,388	1.09억
2026-08-12	2,340	2,490	2,335	2,460	125	+5.35%	77,746	1.91억
2026-08-11	2,280	2,430	2,280	2,335	10	+0.43%	140,255	3.27억
2026-08-10	2,300	2,365	2,200	2,325	25	+1.09%	82,459	1.92억
2026-08-07	2,275	2,380	2,200	2,300	40	+1.77%	188,221	4.33억
2026-08-06	2,230	2,385	2,180	2,260	30	+1.35%	151,454	3.42억
2026-08-05	2,200	2,250	2,115	2,230	105	+4.94%	85,868	1.91억
2026-08-04	2,140	2,275	2,030	2,125	15	+0.71%	167,072	3.55억
2026-08-03	2,190	2,190	1,906	2,110	399	+23.32%	542,296	11.44억
2026-07-31	1,521	1,805	1,521	1,711	65	+3.95%	50,312	8,608만
2026-07-30	1,690	1,690	1,520	1,646	-94	-5.40%	63,457	1.04억
2026-07-29	1,788	1,859	1,684	1,740	-120	-6.45%	9,630	1,676만
2026-07-28	1,899	1,899	1,768	1,860	-40	-2.11%	11,486	2,136만
2026-07-27	1,979	1,979	1,801	1,900	-80	-4.04%	47,463	9,018만
2026-07-24	1,780	2,040	1,770	1,980	179	+9.94%	108,745	2.15억
2026-07-23	1,823	1,840	1,703	1,801	-22	-1.21%	111,236	2억
2026-07-22	1,771	1,980	1,738	1,823	52	+2.94%	198,665	3.62억
2026-07-21	1,920	1,920	1,353	1,771	-158	-8.19%	593,142	10.5억
2026-07-20	2,060	2,260	1,929	1,929	-116	-5.67%	313,276	6.04억
2026-07-16	2,100	2,155	1,933	2,045	-55	-2.62%	37,851	7,741만
2026-07-15	2,010	2,130	2,010	2,100	90	+4.48%	7,778	1,633만
2026-07-14	2,140	2,140	2,010	2,010	-130	-6.07%	52,574	1.06억
2026-07-13	2,015	2,220	2,000	2,140	125	+6.20%	49,365	1.06억
2026-07-10	2,070	2,135	1,980	2,015	-70	-3.36%	53,254	1.07억
2026-07-09	2,115	2,220	1,961	2,085	-30	-1.42%	15,826	3,300만
2026-07-08	2,130	2,165	2,050	2,115	-30	-1.40%	21,068	4,456만
2026-07-07	2,150	2,270	2,070	2,145	35	+1.66%	151,936	3.26억
2026-07-06	2,135	2,290	2,060	2,110	-25	-1.17%	191,456	4.04억
2026-07-03	1,858	2,245	1,858	2,135	200	+10.34%	154,262	3.29억
2026-07-02	1,761	2,090	1,727	1,935	208	+12.04%	74,011	1.43억
2026-07-01	1,536	1,950	1,479	1,727	227	+15.13%	283,879	4.9억
2026-06-30	1,515	1,555	1,479	1,500	0	0.00%	10,485	1,573만
2026-06-29	1,481	1,600	1,405	1,500	19	+1.28%	23,992	3,599만
2026-06-26	1,532	1,620	1,380	1,481	-109	-6.86%	27,832	4,122만
2026-06-25	1,632	1,648	1,583	1,590	-40	-2.45%	9,174	1,459만
2026-06-24	1,521	1,670	1,520	1,630	109	+7.17%	23,097	3,765만
2026-06-23	1,590	1,624	1,521	1,521	-113	-6.92%	44,290	6,737만
2026-06-22	1,685	1,698	1,610	1,634	-69	-4.05%	11,196	1,829만
2026-06-19	1,746	1,746	1,654	1,703	-30	-1.73%	6,367	1,084만
2026-06-18	1,740	1,870	1,731	1,733	-7	-0.40%	11,547	2,001만
2026-06-17	1,715	1,767	1,691	1,740	26	+1.52%	34,146	5,941만
2026-06-16	1,710	1,890	1,710	1,714	13	+0.76%	35,798	6,136만
2026-06-15	1,800	1,851	1,700	1,701	12	+0.71%	28,430	4,836만
2026-06-12	1,695	1,854	1,681	1,689	3	+0.18%	45,424	7,672만
2026-06-11	1,700	1,736	1,600	1,686	-45	-2.60%	20,900	3,524만
2026-06-10	1,774	1,810	1,714	1,731	-43	-2.42%	4,974	861만
2026-06-09	1,773	1,980	1,739	1,774	1	+0.06%	8,982	1,593만
2026-06-08	1,870	1,948	1,700	1,773	-97	-5.19%	26,760	4,745만
2026-06-05	2,100	2,175	1,862	1,870	-330	-15.00%	29,555	5,527만
2026-06-04	1,821	2,200	1,750	2,200	379	+20.81%	18,890	4,156만
2026-06-02	1,960	1,960	1,808	1,821	-82	-4.31%	15,713	2,861만
2026-06-01	1,966	1,977	1,901	1,903	-63	-3.20%	35,346	6,726만
2026-05-29	1,950	1,977	1,906	1,966	16	+0.82%	18,941	3,724만
2026-05-28	2,020	2,045	1,908	1,950	-70	-3.47%	22,081	4,306만
2026-05-27	2,065	2,130	2,005	2,020	-100	-4.72%	19,498	3,939만
2026-05-26	2,120	2,245	2,055	2,120	0	0.00%	11,555	2,450만
2026-05-22	2,205	2,260	2,070	2,120	-40	-1.85%	4,743	1,006만
2026-05-21	2,095	2,205	2,090	2,160	50	+2.37%	21,167	4,572만
2026-05-20	2,170	2,170	2,110	2,110	-60	-2.76%	3,701	781만
2026-05-19	2,195	2,285	2,130	2,170	-40	-1.81%	5,321	1,155만
2026-05-18	2,090	2,215	2,070	2,210	85	+4.00%	25,040	5,534만
2026-05-15	2,070	2,125	2,045	2,125	55	+2.66%	10,494	2,230만
2026-05-14	2,150	2,150	2,045	2,070	10	+0.49%	16,063	3,325만
2026-05-13	2,120	2,160	2,030	2,060	-100	-4.63%	49,189	1.01억
2026-05-12	2,230	2,230	2,145	2,160	-45	-2.04%	8,814	1,904만
2026-05-11	2,320	2,320	2,200	2,205	-55	-2.43%	4,427	976만
2026-05-08	2,295	2,295	2,210	2,260	-10	-0.44%	39,091	8,835만
2026-05-07	2,275	2,355	2,255	2,270	-70	-2.99%	7,642	1,735만
2026-05-06	2,355	2,355	2,272	2,340	20	+0.86%	26,445	6,188만
2026-05-04	2,230	2,320	2,225	2,320	95	+4.27%	34,672	8,044만
2026-04-30	2,225	2,225	2,190	2,225	0	0.00%	12,539	2,790만
2026-04-29	2,240	2,240	2,220	2,225	5	+0.23%	5,087	1,132만
2026-04-28	2,215	2,290	2,210	2,220	15	+0.68%	7,115	1,580만
2026-04-27	2,380	2,380	2,205	2,205	-5	-0.23%	11,546	2,546만
2026-04-24	2,245	2,255	2,200	2,210	-10	-0.45%	11,253	2,487만
2026-04-23	2,370	2,370	2,220	2,220	-45	-1.99%	11,224	2,492만
2026-04-22	2,275	2,310	2,260	2,265	-10	-0.44%	4,000	906만
2026-04-21	2,280	2,365	2,200	2,275	-5	-0.22%	14,048	3,196만
2026-04-20	2,395	2,400	2,275	2,280	-10	-0.44%	8,238	1,878만
2026-04-17	2,305	2,335	2,280	2,290	-15	-0.65%	4,761	1,090만
2026-04-16	2,305	2,375	2,210	2,305	0	0.00%	27,295	6,291만
2026-04-15	2,340	2,350	2,270	2,305	5	+0.22%	19,456	4,485만
2026-04-14	2,290	2,410	2,285	2,300	10	+0.44%	70,332	1.62억
2026-04-13	2,330	2,360	2,290	2,290	-25	-1.08%	40,349	9,240만
2026-04-10	2,215	2,330	2,215	2,315	140	+6.44%	24,910	5,767만
2026-04-09	2,270	2,330	2,175	2,175	-95	-4.19%	26,108	5,678만
2026-04-08	2,285	2,305	2,255	2,270	-10	-0.44%	17,339	3,936만
2026-04-07	2,275	2,315	2,270	2,280	10	+0.44%	21,357	4,869만
2026-04-06	2,250	2,295	2,250	2,270	20	+0.89%	9,027	2,049만
2026-04-03	2,165	2,330	2,140	2,250	85	+3.93%	10,193	2,293만
2026-04-02	2,245	2,245	2,165	2,165	-80	-3.56%	42,566	9,216만
2026-04-01	2,290	2,290	2,190	2,245	80	+3.70%	21,008	4,716만
2026-03-31	2,145	2,300	2,125	2,165	15	+0.70%	8,192	1,774만
2026-03-30	2,210	2,245	2,145	2,150	-60	-2.71%	9,688	2,083만
2026-03-27	2,165	2,215	2,165	2,210	—	—	36,277	8,017만

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