서진시스템

178320KOSDAQ

33,850원-400 (-1.17%)전일 종가 2026-09-18

52주 위치

20,85083,30021%신고가 대비 -59.36%

시가총액: 2.2조2조 1,546억
PBR: 2.18
EPS(TTM): -1,405원
BPS: 15,499원
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 종가33,850원

시가총액2조 1,546억

52주 최고83,300원

52주 최저20,850원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-8.6%	-51.0%	-25.1%	+33.8%	+51.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	35,000	35,000	33,250	33,850	-400	-1.17%	1,125,811	381억
2026-09-17	36,450	36,500	34,100	34,250	-1,650	-4.60%	916,829	314억
2026-09-16	35,600	36,950	35,100	35,900	300	+0.84%	715,296	257억
2026-09-15	34,600	36,100	34,050	35,600	700	+2.01%	388,951	138억
2026-09-14	35,400	35,400	34,300	34,900	-850	-2.38%	374,008	131억
2026-09-11	35,550	36,000	35,250	35,750	-1,000	-2.72%	450,328	161억
2026-09-10	35,950	37,100	35,500	36,750	350	+0.96%	799,883	294억
2026-09-09	35,100	36,450	35,100	36,400	1,400	+4.00%	563,246	205억
2026-09-08	37,050	38,350	35,000	35,000	-1,600	-4.37%	848,095	297억
2026-09-07	34,450	37,600	34,150	36,600	2,950	+8.77%	1,319,827	483억
2026-09-04	33,700	34,300	33,150	33,650	450	+1.36%	520,221	175억
2026-09-03	34,050	34,450	32,500	33,200	-200	-0.60%	670,263	223억
2026-09-02	35,500	35,600	33,350	33,400	-3,400	-9.24%	1,337,126	447억
2026-09-01	39,100	39,100	36,750	36,800	-2,200	-5.64%	1,269,755	467억
2026-08-31	38,850	39,400	36,600	39,000	50	+0.13%	936,546	365억
2026-08-28	40,700	41,700	38,800	38,950	-2,400	-5.80%	1,231,109	480억
2026-08-27	37,750	41,450	37,600	41,350	4,150	+11.16%	2,819,720	1,166억
2026-08-26	37,900	38,900	36,500	37,200	-1,200	-3.13%	687,297	256억
2026-08-25	37,950	38,550	35,650	38,400	250	+0.66%	667,997	257억
2026-08-24	36,250	38,850	35,800	38,150	1,900	+5.24%	840,881	321억
2026-08-21	38,000	38,550	35,800	36,250	-2,550	-6.57%	828,881	300억
2026-08-20	38,500	40,400	37,300	38,800	550	+1.44%	1,030,510	400억
2026-08-19	35,500	39,350	34,050	38,250	1,200	+3.24%	1,283,359	491억
2026-08-18	36,600	40,200	36,550	37,050	100	+0.27%	2,106,685	781억
2026-08-14	37,300	37,800	35,250	36,950	0	0.00%	1,260,086	466억
2026-08-13	38,800	39,400	36,850	36,950	-300	-0.81%	1,139,001	421억
2026-08-12	38,250	38,300	37,050	37,250	-1,050	-2.74%	534,254	199억
2026-08-11	36,950	39,850	35,400	38,300	850	+2.27%	938,531	359억
2026-08-10	34,500	37,450	33,650	37,450	3,350	+9.82%	856,156	321억
2026-08-07	36,200	37,400	33,000	34,100	-1,400	-3.94%	885,835	302억
2026-08-06	36,700	37,600	34,800	35,500	-2,000	-5.33%	519,614	184억
2026-08-05	38,200	38,700	36,250	37,500	700	+1.90%	596,041	224억
2026-08-04	34,050	37,600	33,600	36,800	3,650	+11.01%	973,074	358억
2026-08-03	32,000	35,250	31,350	33,150	150	+0.45%	672,851	223억
2026-07-31	30,800	33,500	30,100	33,000	5,100	+18.28%	1,016,962	336억
2026-07-30	27,300	30,100	27,300	27,900	-1,650	-5.58%	809,697	226억
2026-07-29	33,850	34,250	27,700	29,550	-3,500	-10.59%	1,447,555	428억
2026-07-28	37,550	37,550	31,850	33,050	-6,750	-16.96%	922,018	305억
2026-07-27	39,800	40,950	38,900	39,800	800	+2.05%	603,864	240억
2026-07-24	41,200	41,400	38,250	39,000	-3,500	-8.24%	893,439	348억
2026-07-23	37,200	42,700	36,700	42,500	6,250	+17.24%	1,208,044	513억
2026-07-22	37,700	39,500	36,150	36,250	50	+0.14%	656,029	238억
2026-07-21	35,700	36,600	33,550	36,200	-400	-1.09%	1,177,660	426억
2026-07-20	37,900	38,550	36,050	36,600	-2,700	-6.87%	638,415	234억
2026-07-16	40,200	42,200	39,000	39,300	-2,650	-6.32%	558,293	219억
2026-07-15	39,050	42,050	37,200	41,950	4,250	+11.27%	2,056,791	863억
2026-07-14	39,300	39,900	36,000	37,700	-1,550	-3.95%	1,254,161	473억
2026-07-13	47,550	47,800	38,650	39,250	-8,100	-17.11%	1,884,699	740억
2026-07-10	42,900	49,500	42,700	47,350	5,650	+13.55%	1,133,176	537억
2026-07-09	43,700	44,800	40,300	41,700	-1,900	-4.36%	1,150,465	480억
2026-07-08	45,750	49,000	42,400	43,600	-2,150	-4.70%	1,319,089	575억
2026-07-07	47,000	48,350	44,600	45,750	-1,200	-2.56%	842,662	386억
2026-07-06	50,900	51,100	44,900	46,950	-3,950	-7.76%	1,392,575	654억
2026-07-03	51,900	53,000	48,450	50,900	-900	-1.74%	920,406	468억
2026-07-02	55,200	57,200	51,300	51,800	-4,600	-8.16%	1,759,959	912억
2026-07-01	54,000	57,800	54,000	56,400	3,900	+7.43%	1,575,561	889억
2026-06-30	52,900	54,200	49,900	52,500	-300	-0.57%	1,296,982	681억
2026-06-29	48,750	52,900	48,050	52,800	3,950	+8.09%	1,414,852	747억
2026-06-26	52,300	53,600	48,100	48,850	-4,250	-8.00%	1,300,389	635억
2026-06-25	56,000	56,200	50,100	53,100	-2,400	-4.32%	1,869,410	993억
2026-06-24	56,700	57,800	52,600	55,500	-1,200	-2.12%	1,652,451	917억
2026-06-23	65,000	65,400	56,700	56,700	-9,700	-14.61%	2,011,958	1,141억
2026-06-22	67,500	68,600	63,000	66,400	-1,100	-1.63%	1,501,517	997억
2026-06-19	69,200	71,900	65,200	67,500	-1,600	-2.32%	1,153,593	779억
2026-06-18	68,900	70,900	65,800	69,100	200	+0.29%	1,032,109	713억
2026-06-17	73,700	73,700	68,600	68,900	-5,400	-7.27%	1,191,333	821억
2026-06-16	77,800	78,000	69,600	74,300	-3,900	-4.99%	2,350,125	1,746억
2026-06-15	75,200	79,400	73,000	78,200	3,100	+4.13%	1,659,261	1,298억
2026-06-12	77,000	78,300	69,100	75,100	600	+0.81%	2,694,190	2,023억
2026-06-11	66,500	78,900	65,000	74,500	4,800	+6.89%	2,818,164	2,100억
2026-06-10	72,000	76,500	66,600	69,700	-3,900	-5.30%	3,538	2.47억
2026-06-09	65,600	74,700	64,700	73,600	8,600	+13.23%	1,405,296	1,034억
2026-06-08	64,300	68,300	63,300	65,000	-5,100	-7.28%	1,122,835	730억
2026-06-05	62,600	72,700	62,600	70,100	900	+1.30%	2,522,952	1,769억
2026-06-04	71,800	74,100	68,500	69,200	-3,400	-4.68%	1,618,748	1,120억
2026-06-02	80,000	81,300	68,300	72,600	-2,500	-3.33%	2,121,085	1,540억
2026-06-01	78,000	79,400	71,600	75,100	-2,500	-3.22%	1,977,734	1,485억
2026-05-29	83,000	83,000	71,500	77,600	-3,200	-3.96%	3,120,411	2,421억
2026-05-28	81,900	83,300	77,200	80,800	2,000	+2.54%	2,949,932	2,384억
2026-05-27	79,400	81,800	76,300	78,800	200	+0.25%	1,832,686	1,444억
2026-05-26	79,700	82,000	76,200	78,600	1,300	+1.68%	1,776,865	1,397억
2026-05-22	72,700	78,400	72,300	77,300	5,100	+7.06%	2,209,986	1,708억
2026-05-21	66,800	74,700	66,500	72,200	6,500	+9.89%	1,899,265	1,371억
2026-05-20	68,300	68,800	61,900	65,700	-4,100	-5.87%	2,414,160	1,586억
2026-05-19	72,500	74,000	69,100	69,800	-3,000	-4.12%	3,646,545	2,545억
2026-05-18	67,000	75,400	66,100	72,800	5,800	+8.66%	4,975,906	3,622억
2026-05-15	66,800	71,300	64,300	67,000	300	+0.45%	2,139,371	1,433억
2026-05-14	66,000	70,800	65,600	66,700	700	+1.06%	1,439,612	960억
2026-05-13	67,200	68,000	63,300	66,000	-3,100	-4.49%	1,577,585	1,041억
2026-05-12	68,500	71,100	64,000	69,100	1,600	+2.37%	2,152,886	1,488억
2026-05-11	67,100	70,100	64,500	67,500	1,400	+2.12%	1,908,958	1,289억
2026-05-08	68,100	69,500	65,500	66,100	-2,000	-2.94%	1,388,421	918억
2026-05-07	60,300	71,700	60,300	68,100	8,600	+14.45%	5,457,276	3,716억
2026-05-06	61,400	61,600	56,700	59,500	-1,800	-2.94%	1,996,425	1,188억
2026-05-04	60,600	63,600	59,300	61,300	1,800	+3.03%	2,079,307	1,275억
2026-04-30	56,800	61,000	55,400	59,500	2,800	+4.94%	3,643,481	2,168억
2026-04-29	51,400	58,700	51,000	56,700	5,400	+10.53%	5,494,608	3,115억
2026-04-28	50,300	52,700	49,250	51,300	1,000	+1.99%	2,346,045	1,204억
2026-04-27	53,800	53,800	50,100	50,300	-3,500	-6.51%	3,254,216	1,637억
2026-04-24	55,800	57,500	53,700	53,800	-2,000	-3.58%	3,197,177	1,720억
2026-04-23	55,900	57,700	52,000	55,800	2,600	+4.89%	4,453,747	2,485억
2026-04-22	50,400	53,200	48,500	53,200	2,600	+5.14%	4,463,579	2,375억
2026-04-21	53,200	54,200	49,350	50,600	-1,200	-2.32%	6,006,806	3,039억
2026-04-20	50,200	53,300	49,500	51,800	1,600	+3.19%	2,342,538	1,213억
2026-04-17	50,100	52,100	48,500	50,200	0	0.00%	1,987,663	998억
2026-04-16	52,000	53,700	48,150	50,200	-1,100	-2.14%	3,799,461	1,907억
2026-04-15	51,200	51,800	49,100	51,300	1,350	+2.70%	4,114,808	2,111억
2026-04-14	48,100	52,000	46,500	49,950	2,250	+4.72%	3,482,122	1,739억
2026-04-13	44,550	49,000	44,100	47,700	2,450	+5.41%	2,503,374	1,194억
2026-04-10	44,550	46,350	44,000	45,250	1,450	+3.31%	1,106,486	501억
2026-04-09	44,000	45,800	43,450	43,800	-550	-1.24%	739,712	324억
2026-04-08	44,700	45,600	43,400	44,350	1,750	+4.11%	1,287,850	571억
2026-04-07	46,300	47,050	42,050	42,600	-3,150	-6.89%	1,410,398	601억
2026-04-06	45,300	47,250	44,850	45,750	550	+1.22%	1,134,450	519억
2026-04-03	47,500	47,900	44,950	45,200	-750	-1.63%	1,262,830	571억
2026-04-02	46,700	48,700	44,900	45,950	-550	-1.18%	1,963,312	902억
2026-04-01	44,300	46,950	43,800	46,500	4,000	+9.41%	1,547,350	720억
2026-03-31	41,900	44,500	41,450	42,500	500	+1.19%	1,273,782	541억
2026-03-30	40,500	42,950	40,150	42,000	-4,300	-9.29%	1,013,836	426억
2026-03-27	45,000	46,300	41,600	46,300	—	—	2,636,611	1,221억

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