서연이화

200880KOSPI· 자동차 및 트레일러 제조업

10,970원+10 (+0.09%)마감yfinance (비공식)

52주 위치

9,39018,31018%신고가 대비 -40.09%

시가총액: 2,965억
PER: 2.33
PBR: 0.23
EPS(TTM): 4,715원
BPS: 48,054원
배당수익률: 2.28%
자사주비율: 0.02%
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 종가10,970원

시가총액2,965억

52주 최고18,310원

52주 최저9,390원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-9.1%	-6.2%	-23.1%	-15.6%	-2.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-22	11,080	11,150	10,850	10,970	10	+0.09%	25,328	2.78억
2026-09-21	11,140	11,170	10,950	10,960	-180	-1.62%	22,839	2.5억
2026-09-18	11,180	11,280	11,050	11,140	-20	-0.18%	26,871	2.99억
2026-09-17	10,980	11,200	10,980	11,160	180	+1.64%	13,814	1.54억
2026-09-16	11,120	11,130	10,920	10,980	-50	-0.45%	17,551	1.93억
2026-09-15	11,100	11,210	10,950	11,030	-190	-1.69%	27,982	3.09억
2026-09-14	11,200	11,320	11,100	11,220	-140	-1.23%	20,149	2.26억
2026-09-11	11,410	11,430	11,220	11,360	-50	-0.44%	10,387	1.18억
2026-09-10	11,310	11,470	11,150	11,410	70	+0.62%	19,467	2.22억
2026-09-09	11,250	11,360	11,230	11,340	90	+0.80%	19,748	2.24억
2026-09-08	11,530	11,560	11,250	11,250	-300	-2.60%	55,424	6.24억
2026-09-07	11,590	11,650	11,490	11,550	-80	-0.69%	22,761	2.63억
2026-09-04	11,610	11,740	11,470	11,630	140	+1.22%	14,764	1.72억
2026-09-03	11,670	11,740	11,150	11,490	-120	-1.03%	53,462	6.14억
2026-09-02	11,950	11,980	11,600	11,610	-530	-4.37%	49,962	5.8억
2026-09-01	12,140	12,310	12,050	12,140	-120	-0.98%	32,935	4억
2026-08-31	12,140	12,270	11,790	12,260	90	+0.74%	27,253	3.34억
2026-08-28	12,140	12,240	12,000	12,170	30	+0.25%	26,891	3.27억
2026-08-27	12,380	12,380	12,110	12,140	-210	-1.70%	34,462	4.18억
2026-08-26	12,520	12,580	12,300	12,350	-160	-1.28%	40,133	4.96억
2026-08-25	12,340	12,560	12,070	12,510	290	+2.37%	57,897	7.24억
2026-08-24	12,130	12,310	12,060	12,220	150	+1.24%	24,095	2.94억
2026-08-21	12,350	12,350	11,910	12,070	-330	-2.66%	36,874	4.45억
2026-08-20	12,200	12,530	12,130	12,400	300	+2.48%	39,250	4.87억
2026-08-19	12,010	12,370	11,870	12,100	-320	-2.58%	33,515	4.06억
2026-08-18	13,050	13,050	12,320	12,420	-630	-4.83%	75,791	9.41억
2026-08-14	12,510	13,130	12,470	13,050	690	+5.58%	134,646	17.57억
2026-08-13	12,630	12,740	12,360	12,360	-220	-1.75%	64,498	7.97억
2026-08-12	12,830	12,830	12,560	12,580	-280	-2.18%	57,541	7.24억
2026-08-11	12,380	13,000	12,330	12,860	530	+4.30%	119,344	15.35억
2026-08-10	11,930	12,700	11,880	12,330	340	+2.84%	72,461	8.93억
2026-08-07	12,190	12,330	11,840	11,990	-300	-2.44%	49,704	5.96억
2026-08-06	12,700	12,760	12,070	12,290	250	+2.08%	143,345	17.62억
2026-08-05	11,520	12,170	11,520	12,040	710	+6.27%	121,013	14.57억
2026-08-04	11,160	11,390	11,130	11,330	380	+3.47%	36,907	4.18억
2026-08-03	10,700	11,370	10,600	10,950	160	+1.48%	82,655	9.05억
2026-07-31	10,070	10,790	10,070	10,790	970	+9.88%	85,086	9.18억
2026-07-30	9,390	10,220	9,390	9,820	-60	-0.61%	63,035	6.19억
2026-07-29	10,380	10,640	9,500	9,880	-460	-4.45%	78,574	7.76억
2026-07-28	10,680	10,890	10,180	10,340	-500	-4.61%	41,392	4.28억
2026-07-27	10,900	11,060	10,770	10,840	-10	-0.09%	30,163	3.27억
2026-07-24	11,270	11,270	10,840	10,850	-330	-2.95%	33,190	3.6억
2026-07-23	10,650	11,190	10,650	11,180	620	+5.87%	62,427	6.98억
2026-07-22	10,690	11,120	10,540	10,560	100	+0.96%	68,505	7.23억
2026-07-21	10,300	10,600	10,300	10,460	120	+1.16%	38,480	4.03억
2026-07-20	10,910	10,910	10,340	10,340	-580	-5.31%	34,716	3.59억
2026-07-16	10,900	11,270	10,780	10,920	-40	-0.36%	45,118	4.93억
2026-07-15	10,700	11,080	10,700	10,960	310	+2.91%	37,958	4.16억
2026-07-14	10,630	10,820	10,240	10,650	-100	-0.93%	95,408	10.16억
2026-07-13	11,260	11,410	10,700	10,750	-370	-3.33%	36,698	3.95억
2026-07-10	10,770	11,230	10,660	11,120	520	+4.91%	40,960	4.55억
2026-07-09	10,790	10,980	10,410	10,600	-190	-1.76%	37,410	3.97억
2026-07-08	10,700	11,380	10,620	10,790	-190	-1.73%	99,186	10.7억
2026-07-07	11,210	11,400	10,770	10,980	-390	-3.43%	41,960	4.61억
2026-07-06	11,430	11,600	11,090	11,370	-90	-0.79%	27,956	3.18억
2026-07-03	10,870	11,490	10,600	11,460	730	+6.80%	67,044	7.68억
2026-07-02	11,130	11,200	10,700	10,730	-400	-3.59%	30,632	3.29억
2026-07-01	10,980	11,180	10,930	11,130	180	+1.64%	34,370	3.83억
2026-06-30	11,110	11,270	10,870	10,950	-200	-1.79%	25,385	2.78억
2026-06-29	10,310	11,220	10,310	11,150	800	+7.73%	62,147	6.93억
2026-06-26	10,750	10,750	10,120	10,350	-380	-3.54%	74,195	7.68억
2026-06-25	11,000	11,140	10,730	10,730	-140	-1.29%	91,274	9.79억
2026-06-24	10,810	11,130	10,760	10,870	-50	-0.46%	59,412	6.46억
2026-06-23	11,720	11,800	10,920	10,920	-770	-6.59%	106,599	11.64억
2026-06-22	11,720	12,160	11,610	11,690	-480	-3.94%	67,049	7.84억
2026-06-19	12,560	12,560	11,920	12,170	-210	-1.70%	73,244	8.91억
2026-06-18	12,950	12,950	12,350	12,380	-550	-4.25%	87,908	10.88억
2026-06-17	13,350	13,350	12,870	12,930	-560	-4.15%	102,491	13.25억
2026-06-16	13,820	15,200	13,000	13,490	900	+7.15%	767,341	104억
2026-06-15	12,650	12,690	12,510	12,590	300	+2.44%	31,005	3.9억
2026-06-12	12,010	12,430	12,010	12,290	700	+6.04%	45,998	5.65억
2026-06-11	11,270	11,660	11,190	11,590	70	+0.61%	58,661	6.8억
2026-06-10	11,760	12,000	11,370	11,520	-480	-4.00%	67,493	7.78억
2026-06-09	11,510	12,110	11,510	12,000	500	+4.35%	56,896	6.83억
2026-06-08	11,550	11,990	11,410	11,500	-910	-7.33%	105,858	12.17억
2026-06-05	12,630	12,820	12,140	12,410	-400	-3.12%	88,276	10.96억
2026-06-04	12,600	13,120	12,600	12,810	-60	-0.47%	48,747	6.24억
2026-06-02	12,920	13,030	12,600	12,870	-220	-1.68%	101,978	13.12억
2026-06-01	13,310	13,550	12,990	13,090	-460	-3.39%	103,139	13.5억
2026-05-29	13,750	14,010	13,420	13,550	-100	-0.73%	72,029	9.76억
2026-05-28	13,810	14,030	12,650	13,650	70	+0.52%	97,037	13.25억
2026-05-27	13,910	14,000	13,390	13,580	-520	-3.69%	107,718	14.63억
2026-05-26	14,560	14,790	14,000	14,100	-350	-2.42%	103,139	14.54억
2026-05-22	14,200	14,580	13,860	14,450	130	+0.91%	114,181	16.5억
2026-05-21	13,330	14,330	13,260	14,320	1,510	+11.79%	176,094	25.22억
2026-05-20	13,100	13,190	12,630	12,810	-400	-3.03%	85,341	10.93억
2026-05-19	13,890	13,890	13,120	13,210	-580	-4.21%	78,978	10.43억
2026-05-18	13,880	13,890	13,060	13,790	400	+2.99%	91,322	12.59억
2026-05-15	14,220	14,380	13,130	13,390	-510	-3.67%	152,314	20.39억
2026-05-14	14,170	14,330	13,550	13,900	-110	-0.79%	141,565	19.68억
2026-05-13	13,910	14,360	13,850	14,010	-10	-0.07%	84,066	11.78억
2026-05-12	14,550	14,950	13,740	14,020	-240	-1.68%	276,934	38.83억
2026-05-11	14,700	14,710	14,190	14,260	-440	-2.99%	184,264	26.28억
2026-05-08	14,200	15,060	14,060	14,700	610	+4.33%	355,165	52.21억
2026-05-07	14,270	14,570	14,070	14,090	20	+0.14%	85,836	12.09억
2026-05-06	14,330	14,350	14,030	14,070	-240	-1.68%	89,808	12.64억
2026-05-04	14,330	14,500	14,190	14,310	200	+1.42%	84,609	12.11억
2026-04-30	14,730	14,730	14,110	14,110	-460	-3.16%	79,724	11.25억
2026-04-29	14,710	14,710	14,430	14,570	-40	-0.27%	76,854	11.2억
2026-04-28	14,350	14,780	14,210	14,610	370	+2.60%	186,155	27.2억
2026-04-27	14,170	14,320	14,060	14,240	150	+1.06%	116,253	16.55억
2026-04-24	14,260	14,260	13,950	14,090	-210	-1.47%	84,971	11.97억
2026-04-23	14,830	14,840	14,050	14,300	-190	-1.31%	123,485	17.66억
2026-04-22	14,480	14,500	14,090	14,490	420	+2.99%	139,433	20.2억
2026-04-21	14,070	14,090	13,880	14,070	140	+1.01%	131,077	18.44억
2026-04-20	14,000	14,030	13,860	13,930	-90	-0.64%	56,645	7.89억
2026-04-17	14,000	14,050	13,740	14,020	190	+1.37%	80,420	11.27억
2026-04-16	13,940	14,090	13,790	13,830	150	+1.10%	110,438	15.27억
2026-04-15	13,970	14,090	13,640	13,680	130	+0.96%	115,935	15.86억
2026-04-14	13,400	14,500	13,290	13,550	450	+3.44%	239,159	32.41억
2026-04-13	13,050	13,190	12,940	13,100	-220	-1.65%	35,016	4.59억
2026-04-10	13,400	13,440	13,190	13,320	160	+1.22%	52,631	7.01억
2026-04-09	13,550	13,550	13,090	13,160	-340	-2.52%	66,278	8.72억
2026-04-08	13,290	13,630	13,220	13,500	720	+5.63%	91,163	12.31억
2026-04-07	13,070	13,140	12,610	12,780	-200	-1.54%	59,517	7.61억
2026-04-06	13,190	13,190	12,400	12,980	-160	-1.22%	39,020	5.06억
2026-04-03	13,060	13,180	12,900	13,140	280	+2.18%	48,619	6.39억
2026-04-02	13,590	13,650	12,750	12,860	-580	-4.32%	112,216	14.43억
2026-04-01	13,190	13,540	13,140	13,440	700	+5.49%	52,469	7.05억
2026-03-31	13,040	13,270	12,740	12,740	—	—	63,609	8.1억

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