세이브존I&C

067830KOSPI· 소매업; 자동차 제외

2,305원-80 (-3.35%)시간외yfinance (비공식)

52주 위치

2,0504,13512%신고가 대비 -44.26%

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 종가2,305원

시가총액—

52주 최고4,135원

52주 최저2,050원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-3.8%	+0.7%	-29.1%	-28.4%	-13.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	2,385	2,385	2,295	2,305	-80	-3.35%	38,440	8,860만
2026-09-18	2,390	2,390	2,365	2,385	-10	-0.42%	10,171	2,426만
2026-09-17	2,365	2,395	2,350	2,395	5	+0.21%	10,947	2,622만
2026-09-16	2,390	2,390	2,330	2,390	10	+0.42%	26,763	6,396만
2026-09-15	2,400	2,430	2,355	2,380	-20	-0.83%	18,813	4,477만
2026-09-14	2,400	2,405	2,380	2,400	0	0.00%	7,837	1,881만
2026-09-11	2,390	2,405	2,380	2,400	0	0.00%	8,401	2,016만
2026-09-10	2,360	2,405	2,350	2,400	20	+0.84%	23,389	5,613만
2026-09-09	2,400	2,400	2,320	2,380	-25	-1.04%	44,826	1.07억
2026-09-08	2,415	2,415	2,380	2,405	5	+0.21%	10,589	2,547만
2026-09-07	2,400	2,420	2,375	2,400	0	0.00%	14,738	3,537만
2026-09-04	2,365	2,425	2,355	2,400	15	+0.63%	77,100	1.85억
2026-09-03	2,400	2,405	2,350	2,385	20	+0.85%	26,414	6,300만
2026-09-02	2,420	2,440	2,360	2,365	-80	-3.27%	69,179	1.64억
2026-09-01	2,435	2,445	2,405	2,445	-30	-1.21%	26,135	6,390만
2026-08-31	2,405	2,475	2,405	2,475	15	+0.61%	12,453	3,082만
2026-08-28	2,435	2,460	2,400	2,460	10	+0.41%	11,173	2,749만
2026-08-27	2,440	2,455	2,420	2,450	-10	-0.41%	9,660	2,367만
2026-08-26	2,450	2,470	2,410	2,460	10	+0.41%	8,677	2,135만
2026-08-25	2,440	2,460	2,355	2,450	10	+0.41%	26,435	6,477만
2026-08-24	2,375	2,440	2,350	2,440	45	+1.88%	22,305	5,442만
2026-08-21	2,390	2,400	2,310	2,395	-15	-0.62%	79,088	1.89억
2026-08-20	2,430	2,460	2,365	2,410	-25	-1.03%	71,682	1.73억
2026-08-19	2,490	2,490	2,375	2,435	-75	-2.99%	91,693	2.23억
2026-08-18	2,495	2,525	2,455	2,510	15	+0.60%	42,392	1.06억
2026-08-14	2,385	2,495	2,385	2,495	90	+3.74%	63,226	1.58억
2026-08-13	2,395	2,475	2,365	2,405	40	+1.69%	77,332	1.86억
2026-08-12	2,345	2,400	2,345	2,365	20	+0.85%	56,575	1.34억
2026-08-11	2,290	2,345	2,285	2,345	40	+1.74%	20,473	4,801만
2026-08-10	2,265	2,310	2,255	2,305	40	+1.77%	12,431	2,865만
2026-08-07	2,260	2,270	2,230	2,265	0	0.00%	47,132	1.07억
2026-08-06	2,305	2,305	2,225	2,265	-35	-1.52%	42,745	9,682만
2026-08-05	2,295	2,320	2,270	2,300	5	+0.22%	96,930	2.23억
2026-08-04	2,235	2,295	2,235	2,295	35	+1.55%	20,441	4,691만
2026-08-03	2,195	2,320	2,190	2,260	20	+0.89%	18,849	4,260만
2026-07-31	2,250	2,310	2,180	2,240	40	+1.82%	20,809	4,661만
2026-07-30	2,050	2,205	2,050	2,200	110	+5.26%	67,812	1.49억
2026-07-29	2,200	2,200	2,065	2,090	-95	-4.35%	97,945	2.05억
2026-07-28	2,215	2,220	2,130	2,185	-40	-1.80%	55,528	1.21억
2026-07-27	2,300	2,315	2,225	2,225	-55	-2.41%	38,279	8,517만
2026-07-24	2,280	2,290	2,230	2,280	-15	-0.65%	40,909	9,327만
2026-07-23	2,300	2,305	2,255	2,295	0	0.00%	52,580	1.21억
2026-07-22	2,305	2,325	2,275	2,295	-5	-0.22%	13,610	3,123만
2026-07-21	2,275	2,300	2,240	2,300	5	+0.22%	16,283	3,745만
2026-07-20	2,315	2,335	2,250	2,295	-15	-0.65%	22,532	5,171만
2026-07-16	2,310	2,365	2,265	2,310	0	0.00%	34,137	7,886만
2026-07-15	2,245	2,310	2,225	2,310	80	+3.59%	27,375	6,324만
2026-07-14	2,255	2,255	2,170	2,230	-10	-0.45%	94,337	2.1억
2026-07-13	2,300	2,320	2,215	2,240	-55	-2.40%	49,889	1.12억
2026-07-10	2,310	2,335	2,265	2,295	-5	-0.22%	54,150	1.24억
2026-07-09	2,335	2,345	2,230	2,300	-30	-1.29%	49,662	1.14억
2026-07-08	2,325	2,425	2,290	2,330	0	0.00%	72,104	1.68억
2026-07-07	2,330	2,365	2,295	2,330	5	+0.22%	44,160	1.03억
2026-07-06	2,300	2,350	2,300	2,325	20	+0.87%	25,461	5,920만
2026-07-03	2,275	2,305	2,250	2,305	30	+1.32%	20,620	4,753만
2026-07-02	2,315	2,330	2,250	2,275	-45	-1.94%	41,007	9,329만
2026-07-01	2,290	2,350	2,245	2,320	60	+2.65%	41,193	9,557만
2026-06-30	2,285	2,290	2,230	2,260	-20	-0.88%	26,867	6,072만
2026-06-29	2,185	2,295	2,155	2,280	95	+4.35%	33,744	7,694만
2026-06-26	2,180	2,200	2,100	2,185	5	+0.23%	117,253	2.56억
2026-06-25	2,195	2,215	2,155	2,180	-15	-0.68%	33,427	7,287만
2026-06-24	2,125	2,220	2,120	2,195	45	+2.09%	74,505	1.64억
2026-06-23	2,245	2,250	2,150	2,150	-100	-4.44%	70,256	1.51억
2026-06-22	2,300	2,300	2,220	2,250	-40	-1.75%	81,509	1.83억
2026-06-19	2,390	2,395	2,230	2,290	-75	-3.17%	232,195	5.32억
2026-06-18	2,465	2,475	2,360	2,365	-135	-5.40%	115,908	2.74억
2026-06-17	2,485	2,500	2,440	2,500	15	+0.60%	53,646	1.34억
2026-06-16	2,445	2,485	2,435	2,485	45	+1.84%	31,218	7,758만
2026-06-15	2,465	2,475	2,425	2,440	-15	-0.61%	95,103	2.32억
2026-06-12	2,390	2,465	2,390	2,455	80	+3.37%	67,199	1.65억
2026-06-11	2,380	2,385	2,330	2,375	-5	-0.21%	72,667	1.73억
2026-06-10	2,370	2,385	2,310	2,380	40	+1.71%	81,978	1.95억
2026-06-09	2,300	2,420	2,290	2,340	65	+2.86%	356,979	8.35억
2026-06-08	2,365	2,420	2,255	2,275	-150	-6.19%	291,747	6.64억
2026-06-05	2,500	2,525	2,365	2,425	-75	-3.00%	196,070	4.75억
2026-06-04	2,440	2,525	2,440	2,500	50	+2.04%	33,641	8,410만
2026-06-02	2,425	2,465	2,355	2,450	5	+0.20%	38,891	9,528만
2026-06-01	2,600	2,600	2,425	2,445	-155	-5.96%	215,002	5.26억
2026-05-29	2,590	2,620	2,520	2,600	15	+0.58%	108,089	2.81억
2026-05-28	2,685	2,685	2,530	2,585	-70	-2.64%	184,591	4.77억
2026-05-27	2,705	2,705	2,635	2,655	-50	-1.85%	55,435	1.47억
2026-05-26	2,855	2,855	2,685	2,705	-95	-3.39%	64,187	1.74억
2026-05-22	2,770	2,830	2,770	2,800	70	+2.56%	33,908	9,494만
2026-05-21	2,740	2,830	2,730	2,730	30	+1.11%	53,908	1.47억
2026-05-20	2,805	2,865	2,665	2,700	-90	-3.23%	64,042	1.73억
2026-05-19	2,925	2,925	2,745	2,790	-140	-4.78%	264,040	7.37억
2026-05-18	2,940	2,955	2,855	2,930	10	+0.34%	43,636	1.28억
2026-05-15	3,020	3,040	2,910	2,920	-145	-4.73%	141,693	4.14억
2026-05-14	2,860	3,120	2,855	3,065	190	+6.61%	152,388	4.67억
2026-05-13	2,910	2,925	2,830	2,875	-40	-1.37%	74,503	2.14억
2026-05-12	2,935	2,970	2,850	2,915	-65	-2.18%	100,696	2.94억
2026-05-11	3,235	3,235	2,960	2,980	-210	-6.58%	263,243	7.84억
2026-05-08	3,135	3,190	3,125	3,190	5	+0.16%	71,892	2.29억
2026-05-07	3,150	3,185	3,115	3,185	30	+0.95%	28,175	8,974만
2026-05-06	3,215	3,215	3,130	3,155	-60	-1.87%	101,183	3.19억
2026-05-04	3,175	3,235	3,160	3,215	40	+1.26%	83,748	2.69억
2026-04-30	3,180	3,195	3,145	3,175	-10	-0.31%	44,102	1.4억
2026-04-29	3,230	3,230	3,155	3,185	-35	-1.09%	45,890	1.46억
2026-04-28	3,220	3,240	3,150	3,220	0	0.00%	48,202	1.55억
2026-04-27	3,210	3,265	3,195	3,220	0	0.00%	68,232	2.2억
2026-04-24	3,145	3,235	3,145	3,220	50	+1.58%	82,397	2.65억
2026-04-23	3,230	3,230	3,110	3,170	0	0.00%	33,839	1.07억
2026-04-22	3,220	3,220	3,095	3,170	-60	-1.86%	77,506	2.46억
2026-04-21	3,215	3,250	3,155	3,230	10	+0.31%	57,527	1.86억
2026-04-20	3,220	3,245	3,185	3,220	0	0.00%	36,693	1.18억
2026-04-17	3,200	3,220	3,135	3,220	40	+1.26%	57,542	1.85억
2026-04-16	3,170	3,200	3,105	3,180	40	+1.27%	69,746	2.22억
2026-04-15	3,095	3,140	3,040	3,140	70	+2.28%	68,425	2.15억
2026-04-14	2,995	3,070	2,975	3,070	75	+2.50%	164,341	5.05억
2026-04-13	3,045	3,045	2,960	2,995	-65	-2.12%	71,200	2.13억
2026-04-10	3,025	3,095	3,005	3,060	70	+2.34%	41,408	1.27억
2026-04-09	3,050	3,050	2,960	2,990	-60	-1.97%	23,305	6,968만
2026-04-08	2,915	3,050	2,915	3,050	195	+6.83%	64,332	1.96억
2026-04-07	2,945	2,950	2,855	2,855	-65	-2.23%	56,733	1.62억
2026-04-06	3,000	3,005	2,895	2,920	-80	-2.67%	128,932	3.76억
2026-04-03	3,010	3,035	2,960	3,000	-5	-0.17%	40,500	1.22억
2026-04-02	3,095	3,150	2,940	3,005	-85	-2.75%	112,537	3.38억
2026-04-01	3,000	3,090	2,965	3,090	160	+5.46%	60,687	1.88억
2026-03-31	2,995	3,030	2,930	2,930	-75	-2.50%	53,661	1.57억
2026-03-30	3,085	3,085	2,975	3,005	—	—	52,651	1.58억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)