서전기전
189860KOSDAQ5,280원+30 (+0.57%)전일 종가 2026-09-18
52주 위치
2,82011,50028%신고가 대비 -54.09%
- 시가총액
- 512억
- PER
- 4.82
- PBR
- 1.53
- EPS(TTM)
- 1,096원
- BPS
- 3,440원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +18.5% | -21.4% | +8.5% | +70.6% | +72.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,350 | 5,450 | 5,150 | 5,280 | 30 | +0.57% | 386,880 | 20.43억 |
| 2026-09-17 | 5,020 | 5,370 | 4,850 | 5,250 | 220 | +4.37% | 564,811 | 29.65억 |
| 2026-09-16 | 5,210 | 5,230 | 4,985 | 5,030 | -100 | -1.95% | 157,768 | 7.94억 |
| 2026-09-15 | 5,190 | 5,360 | 4,955 | 5,130 | -60 | -1.16% | 347,599 | 17.83억 |
| 2026-09-14 | 5,150 | 5,380 | 5,100 | 5,190 | -30 | -0.57% | 305,853 | 15.87억 |
| 2026-09-11 | 5,490 | 6,030 | 5,200 | 5,220 | -190 | -3.51% | 1,768,124 | 92.3억 |
| 2026-09-10 | 5,500 | 5,560 | 5,250 | 5,410 | -260 | -4.59% | 580,326 | 31.4억 |
| 2026-09-09 | 5,850 | 5,940 | 5,400 | 5,670 | -80 | -1.39% | 2,075,681 | 118억 |
| 2026-09-08 | 4,655 | 5,750 | 4,585 | 5,750 | 1,320 | +29.80% | 5,310,197 | 305억 |
| 2026-09-07 | 4,200 | 4,570 | 4,165 | 4,430 | 235 | +5.60% | 188,937 | 8.37억 |
| 2026-09-04 | 4,165 | 4,260 | 4,120 | 4,195 | 35 | +0.84% | 51,468 | 2.16억 |
| 2026-09-03 | 4,290 | 4,355 | 4,020 | 4,160 | 40 | +0.97% | 83,924 | 3.49억 |
| 2026-09-02 | 4,165 | 4,245 | 4,105 | 4,120 | -185 | -4.30% | 57,569 | 2.37억 |
| 2026-09-01 | 4,305 | 4,365 | 4,240 | 4,305 | -80 | -1.82% | 52,032 | 2.24억 |
| 2026-08-31 | 4,500 | 4,505 | 4,255 | 4,385 | -175 | -3.84% | 78,602 | 3.45억 |
| 2026-08-28 | 4,450 | 4,645 | 4,400 | 4,560 | 10 | +0.22% | 132,160 | 6.03억 |
| 2026-08-27 | 4,500 | 4,740 | 4,405 | 4,550 | -95 | -2.05% | 232,391 | 10.57억 |
| 2026-08-26 | 4,245 | 5,400 | 4,165 | 4,645 | 490 | +11.79% | 1,844,135 | 85.66억 |
| 2026-08-25 | 4,010 | 4,295 | 3,845 | 4,155 | 155 | +3.88% | 75,183 | 3.12억 |
| 2026-08-24 | 4,080 | 4,155 | 3,965 | 4,000 | -80 | -1.96% | 37,529 | 1.5억 |
| 2026-08-21 | 4,260 | 4,290 | 4,010 | 4,080 | -180 | -4.23% | 48,205 | 1.97억 |
| 2026-08-20 | 4,245 | 4,395 | 4,215 | 4,260 | 15 | +0.35% | 51,023 | 2.17억 |
| 2026-08-19 | 4,305 | 4,400 | 4,210 | 4,245 | -210 | -4.71% | 49,255 | 2.09억 |
| 2026-08-18 | 4,660 | 4,705 | 4,390 | 4,455 | -265 | -5.61% | 74,203 | 3.31억 |
| 2026-08-14 | 4,980 | 4,985 | 4,665 | 4,720 | -170 | -3.48% | 148,296 | 7억 |
| 2026-08-13 | 4,620 | 5,170 | 4,530 | 4,890 | 340 | +7.47% | 398,085 | 19.47억 |
| 2026-08-12 | 4,470 | 4,640 | 4,380 | 4,550 | 115 | +2.59% | 90,295 | 4.11억 |
| 2026-08-11 | 4,380 | 4,470 | 4,305 | 4,435 | 15 | +0.34% | 79,744 | 3.54억 |
| 2026-08-10 | 4,330 | 4,445 | 4,225 | 4,420 | 240 | +5.74% | 98,165 | 4.34억 |
| 2026-08-07 | 4,270 | 4,395 | 4,130 | 4,180 | -80 | -1.88% | 32,559 | 1.36억 |
| 2026-08-06 | 4,295 | 4,345 | 4,155 | 4,260 | -65 | -1.50% | 48,170 | 2.05억 |
| 2026-08-05 | 4,150 | 4,390 | 4,145 | 4,325 | 225 | +5.49% | 107,796 | 4.66억 |
| 2026-08-04 | 3,850 | 4,140 | 3,850 | 4,100 | 250 | +6.49% | 82,806 | 3.4억 |
| 2026-08-03 | 3,795 | 3,970 | 3,700 | 3,850 | 65 | +1.72% | 50,972 | 1.96억 |
| 2026-07-31 | 3,645 | 3,800 | 3,590 | 3,785 | 330 | +9.55% | 77,591 | 2.94억 |
| 2026-07-30 | 3,130 | 3,490 | 3,130 | 3,455 | 50 | +1.47% | 42,935 | 1.48억 |
| 2026-07-29 | 3,825 | 3,825 | 3,300 | 3,405 | -240 | -6.58% | 58,836 | 2억 |
| 2026-07-28 | 3,955 | 4,000 | 3,630 | 3,645 | -390 | -9.67% | 61,547 | 2.24억 |
| 2026-07-27 | 4,065 | 4,190 | 3,980 | 4,035 | -15 | -0.37% | 34,355 | 1.39억 |
| 2026-07-24 | 4,250 | 4,250 | 4,045 | 4,050 | -250 | -5.81% | 48,477 | 1.96억 |
| 2026-07-23 | 4,050 | 4,300 | 3,940 | 4,300 | 415 | +10.68% | 138,307 | 5.95억 |
| 2026-07-22 | 3,920 | 4,045 | 3,855 | 3,885 | 85 | +2.24% | 78,708 | 3.06억 |
| 2026-07-21 | 3,780 | 3,940 | 3,655 | 3,800 | 20 | +0.53% | 47,372 | 1.8억 |
| 2026-07-20 | 3,905 | 3,980 | 3,715 | 3,780 | -245 | -6.09% | 56,453 | 2.13억 |
| 2026-07-16 | 4,210 | 4,215 | 4,000 | 4,025 | -185 | -4.39% | 50,267 | 2.02억 |
| 2026-07-15 | 4,195 | 4,255 | 4,105 | 4,210 | 110 | +2.68% | 75,796 | 3.19억 |
| 2026-07-14 | 3,965 | 4,125 | 3,905 | 4,100 | 145 | +3.67% | 75,279 | 3.09억 |
| 2026-07-13 | 4,210 | 4,440 | 3,955 | 3,955 | -255 | -6.06% | 146,166 | 5.78억 |
| 2026-07-10 | 3,990 | 4,565 | 3,845 | 4,210 | 395 | +10.35% | 248,088 | 10.44억 |
| 2026-07-09 | 3,720 | 3,970 | 3,670 | 3,815 | 100 | +2.69% | 83,054 | 3.17억 |
| 2026-07-08 | 3,955 | 4,060 | 3,715 | 3,715 | -345 | -8.50% | 82,804 | 3.08억 |
| 2026-07-07 | 4,255 | 4,260 | 3,995 | 4,060 | -240 | -5.58% | 95,855 | 3.89억 |
| 2026-07-06 | 4,295 | 4,720 | 4,230 | 4,300 | 10 | +0.23% | 175,429 | 7.54억 |
| 2026-07-03 | 4,375 | 4,375 | 3,945 | 4,290 | 0 | 0.00% | 208,696 | 8.95억 |
| 2026-07-02 | 4,690 | 4,690 | 4,280 | 4,290 | -420 | -8.92% | 177,551 | 7.62억 |
| 2026-07-01 | 4,100 | 5,000 | 4,065 | 4,710 | 635 | +15.58% | 612,944 | 28.87억 |
| 2026-06-30 | 4,770 | 4,770 | 3,905 | 4,075 | -80 | -1.93% | 180,465 | 7.35억 |
| 2026-06-29 | 3,785 | 4,190 | 3,780 | 4,155 | 375 | +9.92% | 128,402 | 5.34억 |
| 2026-06-26 | 4,120 | 4,120 | 3,615 | 3,780 | -315 | -7.69% | 159,919 | 6.04억 |
| 2026-06-25 | 4,320 | 4,445 | 4,055 | 4,095 | -210 | -4.88% | 141,574 | 5.8억 |
| 2026-06-24 | 4,205 | 4,425 | 4,120 | 4,305 | -10 | -0.23% | 119,367 | 5.14억 |
| 2026-06-23 | 4,680 | 4,775 | 4,260 | 4,315 | -295 | -6.40% | 227,115 | 9.8억 |
| 2026-06-22 | 4,905 | 4,980 | 4,600 | 4,610 | -230 | -4.75% | 351,370 | 16.2억 |
| 2026-06-19 | 7,120 | 7,120 | 4,715 | 4,840 | -1,880 | -27.98% | 1,890,380 | 91.49억 |
| 2026-06-18 | 5,940 | 6,720 | 5,640 | 6,720 | 1,550 | +29.98% | 966,844 | 64.97억 |
| 2026-06-17 | 5,060 | 5,400 | 4,895 | 5,170 | 110 | +2.17% | 131,967 | 6.82억 |
| 2026-06-16 | 5,290 | 5,290 | 4,970 | 5,060 | -120 | -2.32% | 79,128 | 4억 |
| 2026-06-15 | 5,150 | 5,290 | 4,800 | 5,180 | 325 | +6.69% | 119,520 | 6.19억 |
| 2026-06-12 | 4,795 | 4,975 | 4,655 | 4,855 | 210 | +4.52% | 90,240 | 4.38억 |
| 2026-06-11 | 4,655 | 4,735 | 4,445 | 4,645 | -10 | -0.21% | 45,381 | 2.11억 |
| 2026-06-10 | 4,895 | 4,900 | 4,520 | 4,655 | -240 | -4.90% | 37 | 17만 |
| 2026-06-09 | 4,790 | 4,950 | 4,665 | 4,895 | 345 | +7.58% | 81,874 | 4.01억 |
| 2026-06-08 | 4,650 | 4,795 | 4,530 | 4,550 | -420 | -8.45% | 86,767 | 3.95억 |
| 2026-06-05 | 5,230 | 5,230 | 4,840 | 4,970 | -230 | -4.42% | 95,163 | 4.73억 |
| 2026-06-04 | 5,210 | 5,440 | 5,040 | 5,200 | -40 | -0.76% | 92,516 | 4.81억 |
| 2026-06-02 | 5,300 | 5,480 | 5,050 | 5,240 | -250 | -4.55% | 130,200 | 6.82억 |
| 2026-06-01 | 5,750 | 5,860 | 5,440 | 5,490 | -260 | -4.52% | 182,460 | 10.02억 |
| 2026-05-29 | 6,280 | 6,290 | 5,610 | 5,750 | -440 | -7.11% | 175,943 | 10.12억 |
| 2026-05-28 | 6,440 | 6,540 | 6,060 | 6,190 | -270 | -4.18% | 189,976 | 11.76억 |
| 2026-05-27 | 7,000 | 7,100 | 6,400 | 6,460 | -520 | -7.45% | 282,302 | 18.24억 |
| 2026-05-26 | 7,340 | 7,510 | 6,970 | 6,980 | -150 | -2.10% | 209,586 | 14.63억 |
| 2026-05-22 | 7,380 | 7,590 | 7,060 | 7,130 | 30 | +0.42% | 211,009 | 15.04억 |
| 2026-05-21 | 7,100 | 7,390 | 7,060 | 7,100 | 290 | +4.26% | 225,766 | 16.03억 |
| 2026-05-20 | 7,080 | 7,260 | 6,650 | 6,810 | -270 | -3.81% | 152,891 | 10.41억 |
| 2026-05-19 | 7,460 | 7,490 | 6,930 | 7,080 | -350 | -4.71% | 188,069 | 13.32억 |
| 2026-05-18 | 7,220 | 7,490 | 7,000 | 7,430 | -70 | -0.93% | 288,323 | 21.42억 |
| 2026-05-15 | 8,100 | 8,110 | 7,330 | 7,500 | -600 | -7.41% | 391,487 | 29.36억 |
| 2026-05-14 | 8,320 | 8,590 | 7,850 | 8,100 | 50 | +0.62% | 388,009 | 31.43억 |
| 2026-05-13 | 8,520 | 8,610 | 8,040 | 8,050 | -470 | -5.52% | 412,887 | 33.24억 |
| 2026-05-12 | 9,060 | 9,500 | 8,240 | 8,520 | -530 | -5.86% | 876,793 | 74.7억 |
| 2026-05-11 | 9,590 | 9,590 | 8,610 | 9,050 | -360 | -3.83% | 1,007,954 | 91.22억 |
| 2026-05-08 | 9,650 | 10,530 | 9,120 | 9,410 | -340 | -3.49% | 1,261,087 | 119억 |
| 2026-05-07 | 11,300 | 11,340 | 9,190 | 9,750 | -1,550 | -13.72% | 2,341,114 | 228억 |
| 2026-05-06 | 9,670 | 11,500 | 9,000 | 11,300 | 2,400 | +26.97% | 8,210,564 | 928억 |
| 2026-05-04 | 7,020 | 8,900 | 7,000 | 8,900 | 2,050 | +29.93% | 2,099,813 | 187억 |
| 2026-04-30 | 7,040 | 7,220 | 6,720 | 6,850 | -180 | -2.56% | 582,378 | 39.89억 |
| 2026-04-29 | 6,820 | 7,500 | 6,640 | 7,030 | 210 | +3.08% | 1,393,691 | 97.98억 |
| 2026-04-28 | 6,920 | 7,000 | 6,520 | 6,820 | 70 | +1.04% | 711,187 | 48.5억 |
| 2026-04-27 | 6,650 | 6,960 | 6,310 | 6,750 | 140 | +2.12% | 1,131,254 | 76.36억 |
| 2026-04-24 | 6,480 | 6,740 | 6,110 | 6,610 | 160 | +2.48% | 1,621,150 | 107억 |
| 2026-04-23 | 5,500 | 7,070 | 5,500 | 6,450 | 1,010 | +18.57% | 6,549,908 | 422억 |
| 2026-04-22 | 5,620 | 5,620 | 5,300 | 5,440 | -100 | -1.81% | 155,199 | 8.44억 |
| 2026-04-21 | 5,600 | 5,680 | 5,370 | 5,540 | -40 | -0.72% | 185,433 | 10.27억 |
| 2026-04-20 | 5,650 | 5,730 | 5,560 | 5,580 | -70 | -1.24% | 135,016 | 7.53억 |
| 2026-04-17 | 5,820 | 5,860 | 5,570 | 5,650 | -170 | -2.92% | 190,947 | 10.79억 |
| 2026-04-16 | 5,750 | 6,340 | 5,750 | 5,820 | 130 | +2.28% | 725,440 | 42.22억 |
| 2026-04-15 | 5,650 | 5,770 | 5,410 | 5,690 | 180 | +3.27% | 399,928 | 22.76억 |
| 2026-04-14 | 5,540 | 5,640 | 5,450 | 5,510 | 110 | +2.04% | 196,506 | 10.83억 |
| 2026-04-13 | 5,340 | 5,490 | 5,260 | 5,400 | 70 | +1.31% | 199,899 | 10.79억 |
| 2026-04-10 | 5,250 | 5,430 | 5,170 | 5,330 | 150 | +2.90% | 189,859 | 10.12억 |
| 2026-04-09 | 5,350 | 5,350 | 5,120 | 5,180 | -170 | -3.18% | 132,050 | 6.84억 |
| 2026-04-08 | 5,200 | 5,360 | 5,100 | 5,350 | 300 | +5.94% | 239,177 | 12.8억 |
| 2026-04-07 | 5,180 | 5,190 | 4,955 | 5,050 | -70 | -1.37% | 137,888 | 6.96억 |
| 2026-04-06 | 5,420 | 5,420 | 5,030 | 5,120 | -210 | -3.94% | 242,565 | 12.42억 |
| 2026-04-03 | 5,200 | 5,400 | 5,090 | 5,330 | 220 | +4.31% | 349,176 | 18.61억 |
| 2026-04-02 | 5,480 | 5,490 | 5,000 | 5,110 | -310 | -5.72% | 459,826 | 23.5억 |
| 2026-04-01 | 5,700 | 5,880 | 5,210 | 5,420 | -140 | -2.52% | 827,899 | 44.87억 |
| 2026-03-31 | 5,860 | 5,860 | 5,410 | 5,560 | -320 | -5.44% | 281,854 | 15.67억 |
| 2026-03-30 | 5,710 | 5,940 | 5,580 | 5,880 | -350 | -5.62% | 318,437 | 18.72억 |
| 2026-03-27 | 6,060 | 6,250 | 5,990 | 6,230 | — | — | 328,776 | 20.48억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)