SV인베스트먼트

289080KOSDAQ

2,700원+45 (+1.69%)전일 종가 2026-09-18

52주 위치

1,4395,03035%신고가 대비 -46.32%

시가총액: 1,624억
PBR: 2.04
EPS(TTM): -87원
BPS: 1,320원
결산월: 3월

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 종가2,700원

시가총액1,624억

52주 최고5,030원

52주 최저1,439원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+26.2%	+16.9%	-24.6%	+57.8%	+41.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,650	2,850	2,625	2,700	45	+1.69%	2,508,873	67.74억
2026-09-17	2,515	2,910	2,495	2,655	140	+5.57%	12,090,757	321억
2026-09-16	2,535	2,555	2,440	2,515	-20	-0.79%	684,892	17.23억
2026-09-15	2,560	2,600	2,515	2,535	-25	-0.98%	603,651	15.3억
2026-09-14	2,565	2,625	2,530	2,560	-45	-1.73%	1,075,812	27.54억
2026-09-11	2,600	2,700	2,585	2,605	-55	-2.07%	1,523,998	39.7억
2026-09-10	2,590	2,700	2,560	2,660	25	+0.95%	1,573,104	41.84억
2026-09-09	2,490	2,730	2,450	2,635	125	+4.98%	3,798,435	100억
2026-09-08	2,440	2,790	2,405	2,510	160	+6.81%	11,749,511	295억
2026-09-07	2,325	2,445	2,315	2,350	55	+2.40%	798,826	18.77억
2026-09-04	2,305	2,325	2,260	2,295	35	+1.55%	476,974	10.95억
2026-09-03	2,345	2,365	2,225	2,260	-50	-2.16%	665,896	15.05억
2026-09-02	2,235	2,340	2,200	2,310	45	+1.99%	690,240	15.94억
2026-09-01	2,350	2,350	2,255	2,265	-55	-2.37%	600,713	13.61억
2026-08-31	2,420	2,420	2,280	2,320	-140	-5.69%	1,287,478	29.87억
2026-08-28	2,595	2,595	2,450	2,460	-55	-2.19%	1,455,786	35.81억
2026-08-27	2,450	2,840	2,410	2,515	85	+3.50%	13,456,563	338억
2026-08-26	2,450	2,560	2,360	2,430	-55	-2.21%	2,117,646	51.46억
2026-08-25	2,500	2,600	2,320	2,485	-140	-5.33%	7,659,650	190억
2026-08-24	2,625	2,625	2,625	2,625	605	+29.95%	1,064,028	27.93억
2026-08-21	2,130	2,130	2,000	2,020	-90	-4.27%	456,037	9.21억
2026-08-20	2,145	2,180	2,080	2,110	30	+1.44%	223,172	4.71억
2026-08-19	2,085	2,190	1,940	2,080	-60	-2.80%	537,420	11.18억
2026-08-18	2,200	2,270	2,130	2,140	-50	-2.28%	491,692	10.52억
2026-08-14	2,250	2,250	2,130	2,190	-30	-1.35%	668,247	14.63억
2026-08-13	2,185	2,560	2,150	2,220	75	+3.50%	8,729,231	194억
2026-08-12	2,150	2,190	2,090	2,145	-5	-0.23%	259,244	5.56억
2026-08-11	2,080	2,205	2,060	2,150	35	+1.65%	217,461	4.68억
2026-08-10	1,949	2,135	1,931	2,115	169	+8.68%	499,682	10.57억
2026-08-07	1,964	1,980	1,886	1,946	10	+0.52%	202,866	3.95억
2026-08-06	1,877	1,966	1,863	1,936	-5	-0.26%	207,849	4.02억
2026-08-05	1,890	1,969	1,885	1,941	60	+3.19%	219,625	4.26억
2026-08-04	1,824	1,920	1,824	1,881	57	+3.13%	218,507	4.11억
2026-08-03	1,754	1,889	1,725	1,824	67	+3.81%	307,115	5.6억
2026-07-31	1,571	1,758	1,571	1,757	232	+15.21%	379,623	6.67억
2026-07-30	1,439	1,585	1,439	1,525	8	+0.53%	279,848	4.27억
2026-07-29	1,676	1,745	1,490	1,517	-181	-10.66%	641,460	9.73억
2026-07-28	1,745	1,747	1,656	1,698	-103	-5.72%	295,549	5.02억
2026-07-27	1,850	1,865	1,785	1,801	4	+0.22%	173,958	3.13억
2026-07-24	1,854	1,854	1,772	1,797	-63	-3.39%	148,239	2.66억
2026-07-23	1,790	1,860	1,790	1,860	75	+4.20%	127,819	2.38억
2026-07-22	1,810	1,869	1,783	1,785	3	+0.17%	301,518	5.38억
2026-07-21	1,714	1,788	1,650	1,782	55	+3.18%	239,196	4.26억
2026-07-20	1,750	1,800	1,689	1,727	-80	-4.43%	288,325	4.98억
2026-07-16	1,849	1,869	1,770	1,807	-63	-3.37%	202,269	3.66억
2026-07-15	1,765	1,878	1,765	1,870	119	+6.80%	313,224	5.86억
2026-07-14	1,766	1,768	1,640	1,751	-19	-1.07%	479,268	8.39억
2026-07-13	1,890	1,983	1,763	1,770	-106	-5.65%	395,608	7억
2026-07-10	1,733	1,905	1,733	1,876	131	+7.51%	311,481	5.84억
2026-07-09	1,715	1,797	1,700	1,745	30	+1.75%	286,594	5억
2026-07-08	1,789	1,828	1,700	1,715	-115	-6.28%	451,045	7.74억
2026-07-07	1,910	1,936	1,800	1,830	-84	-4.39%	279,695	5.12억
2026-07-06	1,960	2,040	1,868	1,914	-50	-2.55%	299,937	5.74억
2026-07-03	1,884	1,967	1,816	1,964	80	+4.25%	302,295	5.94억
2026-07-02	2,005	2,010	1,883	1,884	-181	-8.77%	408,373	7.69억
2026-07-01	2,015	2,130	1,995	2,065	50	+2.48%	329,006	6.79억
2026-06-30	2,055	2,275	1,973	2,015	-45	-2.18%	969,197	19.53억
2026-06-29	1,870	2,095	1,870	2,060	173	+9.17%	373,955	7.7억
2026-06-26	2,000	2,000	1,839	1,887	-123	-6.12%	684,664	12.92억
2026-06-25	1,982	2,050	1,922	2,010	29	+1.46%	375,239	7.54억
2026-06-24	1,917	2,070	1,891	1,981	12	+0.61%	912,858	18.08억
2026-06-23	2,100	2,165	1,963	1,969	-161	-7.56%	755,923	14.88억
2026-06-22	2,120	2,255	2,050	2,130	-70	-3.18%	458,183	9.76억
2026-06-19	2,315	2,345	2,115	2,200	-110	-4.76%	712,427	15.67억
2026-06-18	2,430	2,430	2,300	2,310	-120	-4.94%	414,769	9.58억
2026-06-17	2,480	2,505	2,410	2,430	-75	-2.99%	277,090	6.73억
2026-06-16	2,430	2,510	2,365	2,505	110	+4.59%	459,004	11.5억
2026-06-15	2,415	2,495	2,330	2,395	5	+0.21%	434,470	10.41억
2026-06-12	2,420	2,550	2,365	2,390	25	+1.06%	547,976	13.1억
2026-06-11	2,300	2,370	2,250	2,365	30	+1.28%	419,101	9.91억
2026-06-10	2,425	2,430	2,235	2,335	-90	-3.71%	100	23만
2026-06-09	2,265	2,480	2,265	2,425	160	+7.06%	525,424	12.74억
2026-06-08	2,295	2,355	2,195	2,265	-175	-7.17%	869,412	19.69억
2026-06-05	2,635	2,635	2,405	2,440	-130	-5.06%	720,621	17.58억
2026-06-04	2,730	2,765	2,545	2,570	-110	-4.10%	651,944	16.75억
2026-06-02	2,635	2,890	2,470	2,680	30	+1.13%	1,835,996	49.2억
2026-06-01	2,655	2,850	2,395	2,650	-20	-0.75%	1,827,481	48.43억
2026-05-29	2,815	2,990	2,620	2,670	-35	-1.29%	2,521,215	67.32억
2026-05-28	3,175	3,175	2,625	2,705	-470	-14.80%	3,181,456	86.06억
2026-05-27	3,345	3,400	3,130	3,175	-170	-5.08%	1,073,740	34.09억
2026-05-26	3,460	3,600	3,295	3,345	-30	-0.89%	924,475	30.92억
2026-05-22	3,290	3,410	3,200	3,375	110	+3.37%	1,011,907	34.15억
2026-05-21	3,140	3,350	3,115	3,265	205	+6.70%	1,137,134	37.13억
2026-05-20	3,245	3,280	2,975	3,060	-185	-5.70%	3,713,085	114억
2026-05-19	3,390	3,400	3,150	3,245	-135	-3.99%	716,913	23.26억
2026-05-18	3,510	3,535	3,200	3,380	-160	-4.52%	1,131,199	38.23억
2026-05-15	3,775	3,855	3,450	3,540	-235	-6.23%	1,132,822	40.1억
2026-05-14	3,775	3,875	3,615	3,775	0	0.00%	700,933	26.46억
2026-05-13	3,805	3,920	3,750	3,775	-80	-2.08%	583,987	22.05억
2026-05-12	4,010	4,050	3,670	3,855	-150	-3.75%	1,664,562	64.17억
2026-05-11	4,040	4,125	3,955	4,005	-5	-0.12%	958,288	38.38억
2026-05-08	4,010	4,095	3,930	4,010	-10	-0.25%	720,407	28.89억
2026-05-07	4,115	4,120	3,905	4,020	-95	-2.31%	1,063,070	42.74억
2026-05-06	4,280	4,465	4,080	4,115	-165	-3.86%	1,348,862	55.51억
2026-05-04	4,100	4,455	4,050	4,280	235	+5.81%	2,043,060	87.44억
2026-04-30	4,130	4,145	4,000	4,045	-75	-1.82%	1,015,113	41.06억
2026-04-29	4,220	4,300	3,945	4,120	-420	-9.25%	3,032,735	125억
2026-04-28	4,300	4,670	4,225	4,540	260	+6.07%	4,185,957	190억
2026-04-27	4,350	4,455	4,260	4,280	-30	-0.70%	1,506,970	64.5억
2026-04-24	4,245	4,375	4,180	4,310	75	+1.77%	1,370,353	59.06억
2026-04-23	4,245	4,260	4,110	4,235	-50	-1.17%	1,021,303	43.25억
2026-04-22	4,230	4,455	4,130	4,285	60	+1.42%	1,924,034	82.44억
2026-04-21	4,390	4,390	4,110	4,225	-105	-2.42%	1,790,926	75.67억
2026-04-20	4,200	4,580	4,150	4,330	260	+6.39%	6,250,338	271억
2026-04-17	4,000	4,225	3,965	4,070	70	+1.75%	2,442,078	99.39억
2026-04-16	3,900	4,245	3,790	4,000	160	+4.17%	3,412,199	136억
2026-04-15	3,990	4,045	3,820	3,840	-90	-2.29%	1,799,462	69.1억
2026-04-14	3,730	4,215	3,700	3,930	300	+8.26%	5,447,981	214억
2026-04-13	3,580	3,800	3,570	3,630	-50	-1.36%	978,363	35.51억
2026-04-10	3,720	3,980	3,580	3,680	40	+1.10%	3,091,330	114억
2026-04-09	3,790	3,790	3,605	3,640	-165	-4.34%	983,710	35.81억
2026-04-08	3,705	4,000	3,700	3,805	220	+6.14%	2,939,506	112억
2026-04-07	3,605	4,140	3,500	3,585	15	+0.42%	7,406,241	266억
2026-04-06	3,720	3,780	3,520	3,570	-150	-4.03%	1,357,654	48.47억
2026-04-03	3,850	3,920	3,705	3,720	-10	-0.27%	1,408,871	52.41억
2026-04-02	4,130	4,330	3,660	3,730	-430	-10.34%	3,314,623	124억
2026-04-01	3,995	4,285	3,930	4,160	370	+9.76%	5,365,567	223억
2026-03-31	4,350	4,395	3,790	3,790	-560	-12.87%	5,609,179	213억
2026-03-30	4,765	5,030	4,300	4,350	-200	-4.40%	33,213,482	1,445억
2026-03-27	3,720	4,550	3,640	4,550	—	—	13,834,461	629억

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