세아제강

306200KOSPI· 1차 금속 제조업

149,600원+2,200 (+1.49%)전일 종가 2026-09-18

52주 위치

112,000189,00049%신고가 대비 -20.85%

시가총액: 4,243억
PER: 7.57
PBR: 0.36
EPS(TTM): 19,758원
BPS: 410,397원
배당수익률: 3.68%
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 종가149,600원

시가총액4,243억

52주 최고189,000원

52주 최저112,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+10.8%	+7.8%	+8.2%	+27.5%	+15.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	146,200	150,300	146,200	149,600	2,200	+1.49%	6,733	10.07억
2026-09-17	145,900	147,600	144,200	147,400	2,100	+1.45%	4,692	6.92억
2026-09-16	146,900	149,300	141,000	145,300	-1,600	-1.09%	14,204	20.64억
2026-09-15	149,900	151,900	145,200	146,900	-4,500	-2.97%	6,255	9.19억
2026-09-14	148,700	153,000	148,700	151,400	800	+0.53%	11,461	17.35억
2026-09-11	148,200	150,600	145,100	150,600	2,700	+1.83%	17,299	26.05억
2026-09-10	147,200	150,300	144,100	147,900	800	+0.54%	14,520	21.48억
2026-09-09	147,400	150,000	144,700	147,100	-200	-0.14%	7,262	10.68억
2026-09-08	145,000	150,200	144,600	147,300	2,300	+1.59%	8,517	12.55억
2026-09-07	144,700	148,000	142,200	145,000	300	+0.21%	4,716	6.84억
2026-09-04	145,700	146,600	143,100	144,700	-2,800	-1.90%	8,573	12.41억
2026-09-03	141,600	149,000	140,200	147,500	9,000	+6.50%	22,400	33.04억
2026-09-02	139,500	140,800	137,100	138,500	-1,100	-0.79%	11,461	15.87억
2026-09-01	139,100	140,700	135,600	139,600	600	+0.43%	2,951	4.12억
2026-08-31	138,900	140,500	135,700	139,000	-300	-0.22%	2,290	3.18억
2026-08-28	137,600	139,800	135,300	139,300	400	+0.29%	9,563	13.32억
2026-08-27	138,200	142,200	136,100	138,900	700	+0.51%	6,901	9.59억
2026-08-26	137,600	138,800	135,000	138,200	1,600	+1.17%	5,993	8.28억
2026-08-25	137,900	139,600	134,400	136,600	-1,400	-1.01%	8,259	11.28억
2026-08-24	140,900	141,300	134,200	138,000	-500	-0.36%	2,689	3.71억
2026-08-21	141,300	141,400	136,000	138,500	-1,400	-1.00%	4,650	6.44억
2026-08-20	137,000	142,100	136,800	139,900	4,300	+3.17%	12,236	17.12억
2026-08-19	134,900	137,200	131,500	135,600	600	+0.44%	4,521	6.13억
2026-08-18	136,500	138,900	132,400	135,000	2,200	+1.66%	11,523	15.56억
2026-08-14	134,400	135,800	130,000	132,800	-300	-0.23%	5,994	7.96억
2026-08-13	135,000	137,500	132,100	133,100	-1,100	-0.82%	3,076	4.09억
2026-08-12	138,300	140,000	132,000	134,200	-4,100	-2.96%	5,065	6.8억
2026-08-11	136,300	141,200	135,100	138,300	2,000	+1.47%	10,253	14.18억
2026-08-10	130,800	137,600	129,700	136,300	4,300	+3.26%	7,286	9.93억
2026-08-07	130,700	133,600	128,800	132,000	1,400	+1.07%	4,550	6.01억
2026-08-06	129,500	130,600	125,900	130,600	1,400	+1.08%	6,725	8.78억
2026-08-05	126,500	129,800	124,000	129,200	2,700	+2.13%	8,173	10.56억
2026-08-04	126,300	128,900	124,400	126,500	-3,600	-2.77%	12,196	15.43억
2026-08-03	127,400	130,900	125,100	130,100	3,700	+2.93%	9,033	11.75억
2026-07-31	125,800	128,000	120,800	126,400	2,500	+2.02%	6,237	7.88억
2026-07-30	118,400	127,600	118,400	123,900	2,800	+2.31%	7,693	9.53억
2026-07-29	129,000	131,700	118,400	121,100	-7,000	-5.46%	8,949	10.84억
2026-07-28	132,100	132,100	126,100	128,100	-7,300	-5.39%	6,068	7.77억
2026-07-27	136,400	139,200	133,100	135,400	800	+0.59%	9,103	12.33억
2026-07-24	133,800	139,200	130,700	134,600	500	+0.37%	13,946	18.77억
2026-07-23	128,000	135,500	125,100	134,100	8,100	+6.43%	10,343	13.87억
2026-07-22	127,900	145,000	124,800	126,000	800	+0.64%	6,237	7.86억
2026-07-21	126,800	126,800	120,900	125,200	1,700	+1.38%	8,580	10.74억
2026-07-20	125,200	130,800	123,200	123,500	-2,900	-2.29%	6,626	8.18억
2026-07-16	123,900	129,400	122,000	126,400	2,200	+1.77%	6,329	8억
2026-07-15	120,900	127,500	118,500	124,200	5,700	+4.81%	8,674	10.77억
2026-07-14	122,400	122,400	117,200	118,500	-2,400	-1.99%	9,640	11.42억
2026-07-13	122,600	126,000	119,700	120,900	-1,600	-1.31%	3,894	4.71억
2026-07-10	120,400	124,500	120,400	122,500	3,600	+3.03%	9,840	12.05억
2026-07-09	119,500	122,700	118,200	118,900	-1,700	-1.41%	7,331	8.72억
2026-07-08	122,000	125,100	120,100	120,600	-3,300	-2.66%	5,695	6.87억
2026-07-07	127,300	128,000	120,000	123,900	-3,600	-2.82%	3,722	4.61억
2026-07-06	125,200	129,000	123,900	127,500	3,600	+2.91%	4,627	5.9억
2026-07-03	126,000	127,000	121,800	123,900	-800	-0.64%	5,263	6.52억
2026-07-02	125,300	127,300	121,800	124,700	-1,000	-0.80%	7,241	9.03억
2026-07-01	124,900	128,300	123,000	125,700	800	+0.64%	10,458	13.15억
2026-06-30	125,100	130,300	122,000	124,900	-200	-0.16%	15,139	18.91억
2026-06-29	118,600	127,600	116,900	125,100	5,500	+4.60%	11,542	14.44억
2026-06-26	121,200	123,300	112,000	119,600	-2,000	-1.64%	12,766	15.27억
2026-06-25	130,500	131,300	121,000	121,600	-7,100	-5.52%	22,230	27.03억
2026-06-24	123,500	131,900	123,500	128,700	1,700	+1.34%	12,262	15.78억
2026-06-23	129,200	132,000	125,800	127,000	-2,100	-1.63%	6,719	8.53억
2026-06-22	133,500	134,500	129,100	129,100	-5,900	-4.37%	8,006	10.34억
2026-06-19	138,200	140,200	132,700	135,000	-3,800	-2.74%	11,060	14.93억
2026-06-18	148,400	148,400	138,600	138,800	-7,200	-4.93%	11,082	15.38억
2026-06-17	155,700	160,600	143,500	146,000	-4,000	-2.67%	28,200	41.17억
2026-06-16	147,000	154,000	144,100	150,000	3,200	+2.18%	10,272	15.41억
2026-06-15	147,500	157,000	143,200	146,800	5,600	+3.97%	18,989	27.88억
2026-06-12	143,400	144,000	139,600	141,200	2,200	+1.58%	8,762	12.37억
2026-06-11	140,300	140,300	136,700	139,000	-3,200	-2.25%	6,788	9.44억
2026-06-10	143,600	148,200	137,900	142,200	4,600	+3.34%	5	71만
2026-06-09	140,500	143,300	136,400	137,600	-3,400	-2.41%	10,132	13.94억
2026-06-08	126,600	146,700	126,600	141,000	5,800	+4.29%	31,694	44.69억
2026-06-05	134,200	141,300	131,000	135,200	-2,500	-1.82%	14,250	19.27억
2026-06-04	136,400	141,400	130,100	137,700	1,100	+0.81%	13,125	18.07억
2026-06-02	136,700	141,500	131,500	136,600	-1,400	-1.01%	11,688	15.97억
2026-06-01	139,600	143,600	133,600	138,000	-4,200	-2.95%	15,176	20.94억
2026-05-29	147,900	147,900	138,400	142,200	-2,800	-1.93%	15,327	21.79억
2026-05-28	148,900	149,000	140,500	145,000	-2,400	-1.63%	13,404	19.44억
2026-05-27	153,400	153,400	144,800	147,400	-5,700	-3.72%	13,596	20.04억
2026-05-26	159,000	159,000	147,500	153,100	-3,800	-2.42%	11,506	17.62억
2026-05-22	155,000	158,000	153,000	156,900	5,100	+3.36%	13,960	21.9억
2026-05-21	148,100	153,200	144,000	151,800	3,700	+2.50%	29,927	45.43억
2026-05-20	155,000	155,000	144,700	148,100	-7,500	-4.82%	10,149	15.03억
2026-05-19	154,700	157,000	148,000	155,600	1,800	+1.17%	8,440	13.13억
2026-05-18	157,300	168,000	150,200	153,800	-5,600	-3.51%	10,848	16.68억
2026-05-15	166,000	166,000	157,400	159,400	-3,700	-2.27%	16,293	25.97억
2026-05-14	161,900	163,700	158,600	163,100	3,500	+2.19%	10,411	16.98억
2026-05-13	156,600	163,400	153,100	159,600	3,600	+2.31%	14,842	23.69억
2026-05-12	163,200	165,700	152,000	156,000	-7,100	-4.35%	24,900	38.84억
2026-05-11	172,700	172,700	163,000	163,100	-10,900	-6.26%	16,255	26.51억
2026-05-08	173,000	174,000	168,500	174,000	0	0.00%	14,695	25.57억
2026-05-07	179,100	179,100	171,600	174,000	-5,200	-2.90%	14,418	25.09억
2026-05-06	186,700	186,700	176,000	179,200	-600	-0.33%	27,273	48.87억
2026-05-04	175,000	183,000	170,400	179,800	2,400	+1.35%	39,722	71.42억
2026-04-30	182,800	182,800	174,000	177,400	-3,800	-2.10%	31,203	55.35억
2026-04-29	179,400	185,500	166,000	181,200	-1,800	-0.98%	65,729	119억
2026-04-28	163,300	189,000	158,400	183,000	20,400	+12.55%	125,503	230억
2026-04-27	159,400	163,500	155,000	162,600	8,300	+5.38%	41,930	68.18억
2026-04-24	147,700	154,500	146,700	154,300	9,000	+6.19%	33,148	51.15억
2026-04-23	149,800	149,800	144,000	145,300	-3,200	-2.15%	14,811	21.52억
2026-04-22	149,900	150,000	145,500	148,500	1,000	+0.68%	13,366	19.85억
2026-04-21	148,000	150,500	147,000	147,500	100	+0.07%	13,331	19.66억
2026-04-20	151,700	151,700	145,000	147,400	-200	-0.14%	25,897	38.17억
2026-04-17	147,700	151,500	147,100	147,600	600	+0.41%	15,990	23.6억
2026-04-16	146,600	147,700	144,000	147,000	1,400	+0.96%	13,184	19.38억
2026-04-15	149,100	149,500	145,300	145,600	-2,900	-1.95%	22,121	32.21억
2026-04-14	153,100	153,100	145,400	148,500	-4,500	-2.94%	24,192	35.93억
2026-04-13	158,700	158,700	150,100	153,000	-3,400	-2.17%	17,461	26.72억
2026-04-10	156,100	156,800	152,400	156,400	4,000	+2.62%	30,696	48.01억
2026-04-09	143,400	156,100	142,500	152,400	10,500	+7.40%	93,582	143억
2026-04-08	140,000	142,800	136,300	141,900	1,700	+1.21%	25,864	36.7억
2026-04-07	145,200	145,500	139,500	140,200	-8,600	-5.78%	20,346	28.53억
2026-04-06	148,200	149,600	140,500	148,800	1,200	+0.81%	37,573	55.91억
2026-04-03	146,900	149,100	139,500	147,600	11,100	+8.13%	67,181	99.16억
2026-04-02	134,200	140,000	128,600	136,500	3,600	+2.71%	35,482	48.43억
2026-04-01	126,500	133,400	126,500	132,900	8,900	+7.18%	14,735	19.58억
2026-03-31	128,400	131,300	123,500	124,000	-6,100	-4.69%	14,292	17.72억
2026-03-30	125,100	134,000	125,100	130,100	900	+0.70%	16,731	21.77억
2026-03-27	130,000	131,700	125,100	129,200	—	—	14,685	18.97억

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