서남

294630KOSDAQ· 전기장비 제조업

3,240원+50 (+1.57%)전일 종가 2026-09-18

52주 위치

2,2957,15019%신고가 대비 -54.69%

시가총액: 854억
PBR: 11.32
EPS(TTM): -180원
BPS: 286원
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 종가3,240원

시가총액854억

52주 최고7,150원

52주 최저2,295원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+17.4%	+7.5%	-20.7%	+21.6%	+9.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	3,200	3,295	3,135	3,240	50	+1.57%	373,414	12.1억
2026-09-17	3,090	3,210	3,015	3,190	150	+4.93%	263,264	8.4억
2026-09-16	3,020	3,090	2,960	3,040	20	+0.66%	149,487	4.54억
2026-09-15	2,985	3,030	2,915	3,020	35	+1.17%	94,660	2.86억
2026-09-14	3,130	3,130	2,955	2,985	-85	-2.77%	190,015	5.67억
2026-09-11	3,080	3,230	3,055	3,070	-50	-1.60%	277,972	8.53억
2026-09-10	3,110	3,300	2,995	3,120	5	+0.16%	428,027	13.35억
2026-09-09	3,085	3,300	3,000	3,115	100	+3.32%	571,206	17.79억
2026-09-08	3,050	3,125	2,950	3,015	-35	-1.15%	396,517	11.95억
2026-09-07	2,940	3,680	2,940	3,050	185	+6.46%	2,725,288	83.12억
2026-09-04	2,800	2,870	2,740	2,865	135	+4.95%	131,861	3.78억
2026-09-03	2,800	2,855	2,710	2,730	-70	-2.50%	113,905	3.11억
2026-09-02	2,735	2,855	2,710	2,800	5	+0.18%	94,916	2.66억
2026-09-01	2,810	2,840	2,705	2,795	-20	-0.71%	75,962	2.12억
2026-08-31	2,810	2,860	2,670	2,815	5	+0.18%	65,885	1.85억
2026-08-28	2,800	2,865	2,685	2,810	65	+2.37%	120,032	3.37억
2026-08-27	2,705	2,830	2,700	2,745	45	+1.67%	85,072	2.34억
2026-08-26	2,645	2,740	2,605	2,700	50	+1.89%	60,653	1.64억
2026-08-25	2,585	2,685	2,495	2,650	65	+2.51%	81,733	2.17억
2026-08-24	2,695	2,695	2,460	2,585	0	0.00%	64,862	1.68억
2026-08-21	2,700	2,775	2,565	2,585	-85	-3.18%	130,092	3.36억
2026-08-20	2,770	2,780	2,650	2,670	-20	-0.74%	132,894	3.55억
2026-08-19	2,750	2,760	2,620	2,690	-70	-2.54%	75,572	2.03억
2026-08-18	2,915	2,975	2,760	2,760	-155	-5.32%	159,023	4.39억
2026-08-14	2,950	2,960	2,800	2,915	20	+0.69%	127,281	3.71억
2026-08-13	2,945	3,000	2,880	2,895	-45	-1.53%	138,454	4.01억
2026-08-12	2,980	3,000	2,920	2,940	-30	-1.01%	135,192	3.97억
2026-08-11	3,065	3,065	2,925	2,970	-10	-0.34%	112,021	3.33억
2026-08-10	2,885	3,020	2,850	2,980	95	+3.29%	152,098	4.53억
2026-08-07	2,935	3,035	2,800	2,885	-50	-1.70%	299,834	8.65억
2026-08-06	2,840	3,230	2,750	2,935	95	+3.35%	884,139	25.95억
2026-08-05	2,795	2,875	2,750	2,840	90	+3.27%	181,414	5.15억
2026-08-04	2,635	2,790	2,635	2,750	115	+4.36%	202,249	5.56억
2026-08-03	2,630	2,740	2,590	2,635	5	+0.19%	140,660	3.71억
2026-07-31	2,595	2,640	2,505	2,630	210	+8.68%	195,153	5.13억
2026-07-30	2,410	2,500	2,380	2,420	10	+0.41%	126,187	3.05억
2026-07-29	2,510	2,590	2,320	2,410	-100	-3.98%	199,037	4.8억
2026-07-28	2,650	2,690	2,460	2,510	-160	-5.99%	178,700	4.49억
2026-07-27	2,750	2,775	2,645	2,670	5	+0.19%	118,537	3.16억
2026-07-24	2,650	2,780	2,625	2,665	-50	-1.84%	161,756	4.31억
2026-07-23	2,600	2,735	2,600	2,715	95	+3.63%	140,038	3.8억
2026-07-22	2,675	2,735	2,610	2,620	-45	-1.69%	185,948	4.87억
2026-07-21	2,600	2,665	2,525	2,665	85	+3.29%	154,413	4.12억
2026-07-20	2,630	2,630	2,510	2,580	-50	-1.90%	173,471	4.48억
2026-07-16	2,690	2,720	2,540	2,630	-100	-3.66%	251,857	6.62억
2026-07-15	2,910	3,200	2,690	2,730	235	+9.42%	1,745,136	47.64억
2026-07-14	2,460	2,530	2,370	2,495	-35	-1.38%	327,206	8.16억
2026-07-13	2,690	2,795	2,510	2,530	-155	-5.77%	233,139	5.9억
2026-07-10	2,510	2,705	2,510	2,685	195	+7.83%	306,744	8.24억
2026-07-09	2,550	2,627	2,300	2,490	-50	-1.97%	507,873	12.65억
2026-07-08	2,830	3,040	2,505	2,540	-365	-12.56%	1,263,674	32.1억
2026-07-07	2,700	3,340	2,640	2,905	335	+13.04%	6,043,410	176억
2026-07-06	2,690	2,770	2,550	2,570	-115	-4.28%	98,948	2.54억
2026-07-03	2,575	2,790	2,530	2,685	95	+3.67%	142,679	3.83억
2026-07-02	2,650	2,730	2,525	2,590	-155	-5.65%	100,661	2.61억
2026-07-01	2,655	2,900	2,655	2,745	90	+3.39%	226,227	6.21억
2026-06-30	2,795	2,795	2,625	2,655	15	+0.57%	137,222	3.64억
2026-06-29	2,465	2,680	2,465	2,640	175	+7.10%	125,606	3.32억
2026-06-26	2,500	2,580	2,410	2,465	-75	-2.95%	207,022	5.1억
2026-06-25	2,710	2,740	2,500	2,540	-115	-4.33%	206,565	5.25억
2026-06-24	2,610	2,750	2,525	2,655	25	+0.95%	143,336	3.81억
2026-06-23	2,735	2,895	2,610	2,630	-175	-6.24%	287,351	7.56억
2026-06-22	2,900	2,995	2,750	2,805	-85	-2.94%	153,858	4.32억
2026-06-19	3,055	3,100	2,815	2,890	-125	-4.15%	228,094	6.59억
2026-06-18	3,035	3,175	3,000	3,015	-20	-0.66%	210,801	6.36억
2026-06-17	3,000	3,115	2,980	3,035	35	+1.17%	143,027	4.34억
2026-06-16	3,100	3,160	2,975	3,000	-50	-1.64%	122,165	3.66억
2026-06-15	3,060	3,250	2,995	3,050	40	+1.33%	138,522	4.22억
2026-06-12	3,050	3,060	2,950	3,010	95	+3.26%	186,825	5.62억
2026-06-11	2,910	2,960	2,725	2,915	5	+0.17%	124,571	3.63억
2026-06-10	2,905	3,015	2,855	2,910	-45	-1.52%	985	287만
2026-06-09	2,890	3,020	2,890	2,955	80	+2.78%	160,625	4.75억
2026-06-08	2,715	2,970	2,715	2,875	-190	-6.20%	272,778	7.84억
2026-06-05	3,190	3,315	2,950	3,065	-125	-3.92%	241,367	7.4억
2026-06-04	3,285	3,475	3,160	3,190	0	0.00%	236,201	7.53억
2026-06-02	3,340	3,340	3,110	3,190	-150	-4.49%	325,175	10.37억
2026-06-01	3,610	3,610	3,260	3,340	-110	-3.19%	468,138	15.64억
2026-05-29	3,635	3,700	3,385	3,450	-190	-5.22%	363,680	12.55억
2026-05-28	3,800	3,860	3,520	3,640	-105	-2.80%	286,430	10.43억
2026-05-27	4,010	4,040	3,685	3,745	-260	-6.49%	466,775	17.48억
2026-05-26	4,005	4,330	3,950	4,005	30	+0.75%	533,153	21.35억
2026-05-22	4,000	4,075	3,900	3,975	95	+2.45%	390,658	15.53억
2026-05-21	3,845	3,880	3,660	3,880	260	+7.18%	294,681	11.43억
2026-05-20	3,800	3,800	3,560	3,620	-195	-5.11%	376,611	13.63억
2026-05-19	3,930	3,960	3,700	3,815	-100	-2.55%	245,227	9.36억
2026-05-18	3,855	3,975	3,700	3,915	10	+0.26%	386,697	15.14억
2026-05-15	4,180	4,180	3,850	3,905	-280	-6.69%	623,543	24.35억
2026-05-14	4,095	4,240	4,085	4,185	110	+2.70%	401,488	16.8억
2026-05-13	4,280	4,285	4,070	4,075	-90	-2.16%	399,139	16.26억
2026-05-12	4,300	4,360	4,005	4,165	-115	-2.69%	568,104	23.66억
2026-05-11	4,425	4,425	4,045	4,280	-135	-3.06%	801,884	34.32억
2026-05-08	4,330	4,515	4,285	4,415	90	+2.08%	474,204	20.94억
2026-05-07	4,425	4,530	4,295	4,325	-100	-2.26%	662,048	28.63억
2026-05-06	4,785	4,790	4,360	4,425	-245	-5.25%	928,640	41.09억
2026-05-04	4,605	4,840	4,605	4,670	120	+2.64%	1,025,351	47.88억
2026-04-30	4,680	4,720	4,530	4,550	-130	-2.78%	575,887	26.2억
2026-04-29	4,715	4,820	4,605	4,680	-45	-0.95%	681,370	31.89억
2026-04-28	4,900	4,950	4,650	4,725	-125	-2.58%	614,766	29.05억
2026-04-27	4,690	4,920	4,625	4,850	160	+3.41%	1,007,697	48.87억
2026-04-24	4,735	4,855	4,600	4,690	-125	-2.60%	897,694	42.1억
2026-04-23	4,585	5,380	4,575	4,815	240	+5.25%	4,768,029	230억
2026-04-22	4,530	4,680	4,415	4,575	65	+1.44%	1,161,973	53.16억
2026-04-21	5,070	5,170	4,505	4,510	-520	-10.34%	2,316,306	104억
2026-04-20	5,190	5,320	5,010	5,030	-110	-2.14%	1,702,500	85.64억
2026-04-17	5,610	5,620	5,130	5,140	-530	-9.35%	2,467,424	127억
2026-04-16	5,800	7,150	5,230	5,670	140	+2.53%	17,085,683	969억
2026-04-15	4,350	5,530	4,280	5,530	1,275	+29.96%	8,515,880	471억
2026-04-14	4,805	4,815	4,220	4,255	-315	-6.89%	1,489,492	63.38억
2026-04-13	3,870	4,700	3,805	4,570	700	+18.09%	3,707,324	169억
2026-04-10	3,830	3,925	3,750	3,870	160	+4.31%	503,740	19.49억
2026-04-09	3,895	3,895	3,695	3,710	-185	-4.75%	391,903	14.54억
2026-04-08	3,850	3,930	3,750	3,895	165	+4.42%	366,145	14.26억
2026-04-07	3,955	3,980	3,690	3,730	-195	-4.97%	371,546	13.86억
2026-04-06	4,035	4,180	3,850	3,925	5	+0.13%	551,255	21.64억
2026-04-03	3,755	4,000	3,755	3,920	195	+5.23%	381,571	14.96억
2026-04-02	4,030	4,145	3,710	3,725	-290	-7.22%	529,691	19.73억
2026-04-01	3,700	4,120	3,700	4,015	430	+11.99%	695,016	27.9억
2026-03-31	3,745	3,745	3,580	3,585	-160	-4.27%	362,471	12.99억
2026-03-30	3,815	3,840	3,645	3,745	-70	-1.83%	335,728	12.57억
2026-03-27	3,820	3,845	3,625	3,815	—	—	412,144	15.72억

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