세운메디칼

100700KOSDAQ· 의료용 물질 및 의약품 제조업

2,310원-115 (-4.74%)시간외yfinance (비공식)

52주 위치

2,0503,43019%신고가 대비 -32.65%

시가총액: 1,012억
PER: 7.02
PBR: 0.65
EPS(TTM): 329원
BPS: 3,575원
자사주비율: 3.71%
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 종가2,310원

시가총액1,012억

52주 최고3,430원

52주 최저2,050원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-0.6%	+3.1%	-8.3%	-5.1%	-9.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	2,430	2,430	2,310	2,310	-115	-4.74%	167,299	3.86억
2026-09-18	2,430	2,440	2,415	2,425	-15	-0.61%	21,117	5,121만
2026-09-17	2,410	2,440	2,390	2,440	30	+1.24%	25,518	6,226만
2026-09-16	2,425	2,425	2,390	2,410	-25	-1.03%	39,904	9,617만
2026-09-15	2,430	2,445	2,405	2,435	10	+0.41%	27,584	6,717만
2026-09-14	2,410	2,500	2,380	2,425	10	+0.41%	189,061	4.58억
2026-09-11	2,415	2,425	2,400	2,415	0	0.00%	34,758	8,394만
2026-09-10	2,420	2,425	2,380	2,415	15	+0.63%	38,531	9,305만
2026-09-09	2,475	2,475	2,400	2,400	-50	-2.04%	97,459	2.34억
2026-09-08	2,445	2,485	2,435	2,450	5	+0.20%	62,417	1.53억
2026-09-07	2,495	2,495	2,435	2,445	-25	-1.01%	69,342	1.7억
2026-09-04	2,455	2,480	2,435	2,470	40	+1.65%	66,471	1.64억
2026-09-03	2,450	2,465	2,415	2,430	-30	-1.22%	146,473	3.56억
2026-09-02	2,420	2,505	2,400	2,460	30	+1.23%	243,008	5.98억
2026-09-01	2,415	2,630	2,390	2,430	10	+0.41%	1,104,875	26.85억
2026-08-31	2,445	2,445	2,380	2,420	10	+0.41%	57,614	1.39억
2026-08-28	2,365	2,415	2,360	2,410	45	+1.90%	58,000	1.4억
2026-08-27	2,395	2,425	2,360	2,365	-40	-1.66%	129,693	3.07억
2026-08-26	2,380	2,420	2,375	2,405	5	+0.21%	98,318	2.36억
2026-08-25	2,340	2,420	2,310	2,400	65	+2.78%	247,700	5.94억
2026-08-24	2,370	2,615	2,305	2,335	10	+0.43%	3,736,271	87.24억
2026-08-21	2,385	2,400	2,310	2,325	-60	-2.52%	87,838	2.04억
2026-08-20	2,385	2,440	2,365	2,385	-20	-0.83%	145,658	3.47억
2026-08-19	2,370	2,640	2,325	2,405	45	+1.91%	1,908,489	45.9억
2026-08-18	2,390	2,450	2,360	2,360	-15	-0.63%	170,465	4.02억
2026-08-14	2,315	2,385	2,300	2,375	75	+3.26%	126,174	3억
2026-08-13	2,340	2,350	2,290	2,300	-35	-1.50%	54,689	1.26억
2026-08-12	2,385	2,385	2,330	2,335	-45	-1.89%	21,625	5,049만
2026-08-11	2,380	2,385	2,350	2,380	0	0.00%	33,564	7,988만
2026-08-10	2,350	2,390	2,335	2,380	30	+1.28%	54,736	1.3억
2026-08-07	2,315	2,355	2,295	2,350	30	+1.29%	32,230	7,574만
2026-08-06	2,340	2,350	2,305	2,320	-20	-0.85%	20,612	4,782만
2026-08-05	2,315	2,345	2,310	2,340	0	0.00%	35,592	8,329만
2026-08-04	2,280	2,340	2,280	2,340	45	+1.96%	33,110	7,748만
2026-08-03	2,285	2,335	2,265	2,295	-25	-1.08%	24,307	5,578만
2026-07-31	2,255	2,320	2,240	2,320	90	+4.04%	35,701	8,283만
2026-07-30	2,230	2,285	2,205	2,230	10	+0.45%	38,000	8,474만
2026-07-29	2,295	2,335	2,205	2,220	-65	-2.84%	113,417	2.52억
2026-07-28	2,345	2,350	2,280	2,285	-75	-3.18%	58,619	1.34억
2026-07-27	2,310	2,380	2,310	2,360	40	+1.72%	51,076	1.21억
2026-07-24	2,290	2,345	2,290	2,320	20	+0.87%	68,477	1.59억
2026-07-23	2,235	2,320	2,235	2,300	55	+2.45%	38,040	8,749만
2026-07-22	2,310	2,335	2,235	2,245	-65	-2.81%	47,843	1.07억
2026-07-21	2,230	2,310	2,195	2,310	85	+3.82%	78,215	1.81억
2026-07-20	2,285	2,285	2,220	2,225	-60	-2.63%	87,347	1.94억
2026-07-16	2,340	2,350	2,275	2,285	-55	-2.35%	71,033	1.62억
2026-07-15	2,250	2,350	2,250	2,340	95	+4.23%	59,703	1.4억
2026-07-14	2,385	2,395	2,225	2,245	-155	-6.46%	255,473	5.74억
2026-07-13	2,400	2,425	2,360	2,400	0	0.00%	116,767	2.8억
2026-07-10	2,315	2,410	2,310	2,400	65	+2.78%	121,255	2.91억
2026-07-09	2,320	2,360	2,280	2,335	-5	-0.21%	149,579	3.49억
2026-07-08	2,285	2,355	2,235	2,340	55	+2.41%	188,566	4.41억
2026-07-07	2,220	2,285	2,210	2,285	50	+2.24%	94,679	2.16억
2026-07-06	2,260	2,280	2,210	2,235	-20	-0.89%	83,596	1.87억
2026-07-03	2,185	2,255	2,180	2,255	70	+3.20%	71,118	1.6억
2026-07-02	2,250	2,265	2,175	2,185	-65	-2.89%	63,089	1.38억
2026-07-01	2,235	2,270	2,175	2,250	15	+0.67%	51,854	1.17억
2026-06-30	2,175	2,245	2,155	2,235	45	+2.05%	108,798	2.43억
2026-06-29	2,075	2,200	2,075	2,190	115	+5.54%	83,730	1.83억
2026-06-26	2,110	2,130	2,050	2,075	-60	-2.81%	194,400	4.03억
2026-06-25	2,145	2,175	2,115	2,135	-25	-1.16%	75,891	1.62억
2026-06-24	2,100	2,170	2,095	2,160	40	+1.89%	112,022	2.42억
2026-06-23	2,185	2,210	2,120	2,120	-105	-4.72%	112,498	2.38억
2026-06-22	2,240	2,265	2,155	2,225	-15	-0.67%	92,208	2.05억
2026-06-19	2,285	2,285	2,170	2,240	-60	-2.61%	185,032	4.14억
2026-06-18	2,310	2,310	2,235	2,300	-10	-0.43%	70,669	1.63억
2026-06-17	2,310	2,335	2,260	2,310	20	+0.87%	86,506	2억
2026-06-16	2,235	2,300	2,230	2,290	35	+1.55%	78,587	1.8억
2026-06-15	2,220	2,270	2,220	2,255	35	+1.58%	74,767	1.69억
2026-06-12	2,180	2,240	2,180	2,220	45	+2.07%	52,387	1.16억
2026-06-11	2,155	2,180	2,110	2,175	5	+0.23%	45,187	9,828만
2026-06-10	2,140	2,170	2,115	2,170	15	+0.70%	23	5만
2026-06-09	2,085	2,185	2,085	2,155	70	+3.36%	186,375	4.02억
2026-06-08	2,175	2,175	2,070	2,085	-120	-5.44%	217,279	4.53억
2026-06-05	2,200	2,225	2,160	2,205	-5	-0.23%	160,615	3.54억
2026-06-04	2,205	2,270	2,200	2,210	-20	-0.90%	98,336	2.17억
2026-06-02	2,230	2,250	2,195	2,230	-20	-0.89%	155,876	3.48억
2026-06-01	2,305	2,305	2,220	2,250	-55	-2.39%	265,278	5.97억
2026-05-29	2,350	2,375	2,280	2,305	-55	-2.33%	197,192	4.55억
2026-05-28	2,380	2,385	2,320	2,360	-10	-0.42%	120,932	2.85억
2026-05-27	2,440	2,445	2,365	2,370	-70	-2.87%	203,419	4.82억
2026-05-26	2,530	2,530	2,430	2,440	-70	-2.79%	151,049	3.69억
2026-05-22	2,435	2,525	2,435	2,510	75	+3.08%	88,820	2.23억
2026-05-21	2,480	2,520	2,435	2,435	-45	-1.81%	169,512	4.13억
2026-05-20	2,505	2,540	2,440	2,480	-45	-1.78%	133,820	3.32억
2026-05-19	2,510	2,560	2,480	2,525	5	+0.20%	108,807	2.75억
2026-05-18	2,530	2,570	2,490	2,520	-35	-1.37%	104,026	2.62억
2026-05-15	2,575	2,625	2,515	2,555	-10	-0.39%	188,926	4.83억
2026-05-14	2,540	2,570	2,520	2,565	45	+1.79%	124,678	3.2억
2026-05-13	2,530	2,610	2,510	2,520	-5	-0.20%	176,199	4.44억
2026-05-12	2,585	2,600	2,510	2,525	-60	-2.32%	283,135	7.15억
2026-05-11	2,675	2,680	2,580	2,585	-90	-3.36%	203,699	5.27억
2026-05-08	2,660	2,685	2,620	2,675	15	+0.56%	216,236	5.78억
2026-05-07	2,690	2,715	2,650	2,660	-50	-1.85%	392,049	10.43억
2026-05-06	2,870	2,870	2,695	2,710	-125	-4.41%	377,806	10.24억
2026-05-04	2,840	2,880	2,700	2,835	-5	-0.18%	413,404	11.72억
2026-04-30	2,870	2,905	2,840	2,840	-30	-1.05%	241,190	6.85억
2026-04-29	2,920	2,925	2,865	2,870	-30	-1.03%	199,500	5.73억
2026-04-28	2,920	2,930	2,880	2,900	-10	-0.34%	248,536	7.21억
2026-04-27	2,935	2,945	2,890	2,910	30	+1.04%	389,104	11.32억
2026-04-24	2,860	2,930	2,860	2,880	10	+0.35%	297,166	8.56억
2026-04-23	2,905	2,930	2,840	2,870	-5	-0.17%	486,108	13.95억
2026-04-22	2,870	2,920	2,840	2,875	-20	-0.69%	380,873	10.95억
2026-04-21	2,975	2,975	2,880	2,895	-85	-2.85%	679,198	19.66억
2026-04-20	3,025	3,105	2,940	2,980	35	+1.19%	1,010,538	30.11억
2026-04-17	2,965	3,080	2,935	2,945	45	+1.55%	1,709,901	50.36억
2026-04-16	2,940	3,030	2,890	2,900	-35	-1.19%	902,224	26.16억
2026-04-15	2,995	2,995	2,880	2,935	-55	-1.84%	872,215	25.6억
2026-04-14	3,035	3,165	2,920	2,990	-45	-1.48%	2,814,553	84.16억
2026-04-13	2,930	3,130	2,870	3,035	215	+7.62%	5,631,084	171억
2026-04-10	2,815	2,865	2,785	2,820	10	+0.36%	824,385	23.25억
2026-04-09	2,875	3,120	2,750	2,810	35	+1.26%	7,027,076	197억
2026-04-08	2,700	2,895	2,700	2,775	-195	-6.57%	2,557,014	70.96억
2026-04-07	2,855	3,330	2,855	2,970	90	+3.13%	14,916,919	443억
2026-04-06	2,870	3,430	2,750	2,880	130	+4.73%	26,735,323	770억
2026-04-03	2,715	2,835	2,640	2,750	45	+1.66%	1,786,787	49.14억
2026-04-02	2,680	2,875	2,565	2,705	85	+3.24%	2,654,556	71.81억
2026-04-01	2,580	2,665	2,550	2,620	95	+3.76%	797,735	20.9억
2026-03-31	2,575	3,040	2,525	2,525	-65	-2.51%	11,869,892	300억
2026-03-30	2,575	2,620	2,530	2,590	—	—	227,112	5.88억

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