신한서부티엔디리츠
404990KOSPI· 부동산업3,820원+25 (+0.66%)마감후장 마감 후
52주 위치
3,2454,92034%신고가 대비 -22.36%
- 시가총액
- 2,298억
- PER
- 86.82
- PBR
- 0.92
- EPS(TTM)
- 44원
- BPS
- 4,157원
- 배당수익률
- 3.48%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -6.8% | -4.1% | -15.2% | +6.3% | +11.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,805 | 3,845 | 3,775 | 3,820 | 25 | +0.66% | 35,520 | 1.36억 |
| 2026-09-17 | 3,775 | 3,810 | 3,745 | 3,795 | 50 | +1.34% | 28,202 | 1.07억 |
| 2026-09-16 | 3,790 | 3,795 | 3,730 | 3,745 | -20 | -0.53% | 18,721 | 7,011만 |
| 2026-09-15 | 3,785 | 3,800 | 3,715 | 3,765 | 15 | +0.40% | 27,778 | 1.05억 |
| 2026-09-14 | 3,680 | 3,790 | 3,650 | 3,750 | 70 | +1.90% | 24,466 | 9,175만 |
| 2026-09-11 | 3,800 | 3,800 | 3,535 | 3,680 | -250 | -6.36% | 133,333 | 4.91억 |
| 2026-09-10 | 3,825 | 3,930 | 3,800 | 3,930 | 130 | +3.42% | 96,785 | 3.8억 |
| 2026-09-09 | 3,840 | 3,855 | 3,775 | 3,800 | -40 | -1.04% | 74,351 | 2.83억 |
| 2026-09-08 | 3,925 | 3,950 | 3,805 | 3,840 | -60 | -1.54% | 73,789 | 2.83억 |
| 2026-09-07 | 3,930 | 3,995 | 3,885 | 3,900 | -30 | -0.76% | 32,816 | 1.28억 |
| 2026-09-04 | 3,850 | 3,935 | 3,840 | 3,930 | 80 | +2.08% | 29,719 | 1.17억 |
| 2026-09-03 | 3,855 | 3,905 | 3,795 | 3,850 | -5 | -0.13% | 103,719 | 3.99억 |
| 2026-09-02 | 3,925 | 4,115 | 3,795 | 3,855 | -65 | -1.66% | 86,591 | 3.34억 |
| 2026-09-01 | 3,885 | 3,920 | 3,840 | 3,920 | 35 | +0.90% | 56,084 | 2.2억 |
| 2026-08-31 | 3,890 | 3,890 | 3,805 | 3,885 | -5 | -0.13% | 44,479 | 1.73억 |
| 2026-08-28 | 3,910 | 3,965 | 3,835 | 3,890 | -20 | -0.51% | 79,388 | 3.09억 |
| 2026-08-27 | 3,965 | 3,965 | 3,860 | 3,910 | -55 | -1.39% | 29,158 | 1.14억 |
| 2026-08-26 | 3,875 | 3,995 | 3,875 | 3,965 | 20 | +0.51% | 112,510 | 4.46억 |
| 2026-08-25 | 3,855 | 3,945 | 3,760 | 3,945 | 115 | +3.00% | 110,194 | 4.35억 |
| 2026-08-24 | 3,895 | 3,995 | 3,830 | 3,830 | -40 | -1.03% | 48,872 | 1.87억 |
| 2026-08-21 | 4,005 | 4,065 | 3,860 | 3,870 | -130 | -3.25% | 137,285 | 5.31억 |
| 2026-08-20 | 4,020 | 4,140 | 3,865 | 4,000 | -20 | -0.50% | 78,191 | 3.13억 |
| 2026-08-19 | 4,100 | 4,150 | 4,020 | 4,020 | -80 | -1.95% | 45,488 | 1.83억 |
| 2026-08-18 | 4,120 | 4,140 | 3,960 | 4,100 | -20 | -0.49% | 29,696 | 1.22억 |
| 2026-08-14 | 4,025 | 4,120 | 3,985 | 4,120 | 100 | +2.49% | 38,836 | 1.6억 |
| 2026-08-13 | 4,100 | 4,135 | 4,020 | 4,020 | -80 | -1.95% | 56,293 | 2.26억 |
| 2026-08-12 | 4,085 | 4,120 | 4,060 | 4,100 | 15 | +0.37% | 60,498 | 2.48억 |
| 2026-08-11 | 4,040 | 4,110 | 3,990 | 4,085 | 70 | +1.74% | 72,124 | 2.95억 |
| 2026-08-10 | 4,100 | 4,140 | 4,000 | 4,015 | -85 | -2.07% | 40,432 | 1.62억 |
| 2026-08-07 | 4,070 | 4,140 | 4,035 | 4,100 | 30 | +0.74% | 58,879 | 2.41억 |
| 2026-08-06 | 4,115 | 4,130 | 4,050 | 4,070 | -45 | -1.09% | 28,987 | 1.18억 |
| 2026-08-05 | 4,120 | 4,140 | 4,040 | 4,115 | -5 | -0.12% | 35,311 | 1.45억 |
| 2026-08-04 | 3,920 | 4,150 | 3,870 | 4,120 | 185 | +4.70% | 127,539 | 5.25억 |
| 2026-08-03 | 3,910 | 3,935 | 3,880 | 3,935 | 20 | +0.51% | 9,829 | 3,868만 |
| 2026-07-31 | 3,890 | 3,940 | 3,860 | 3,915 | 25 | +0.64% | 37,665 | 1.47억 |
| 2026-07-30 | 3,810 | 3,905 | 3,810 | 3,890 | 90 | +2.37% | 28,595 | 1.11억 |
| 2026-07-29 | 3,845 | 3,945 | 3,580 | 3,800 | -45 | -1.17% | 70,665 | 2.69억 |
| 2026-07-28 | 3,880 | 3,920 | 3,790 | 3,845 | -35 | -0.90% | 57,757 | 2.22억 |
| 2026-07-27 | 3,945 | 3,960 | 3,800 | 3,880 | 65 | +1.70% | 55,406 | 2.15억 |
| 2026-07-24 | 3,880 | 3,915 | 3,810 | 3,815 | 10 | +0.26% | 88,240 | 3.37억 |
| 2026-07-23 | 3,730 | 3,850 | 3,730 | 3,805 | 105 | +2.84% | 63,843 | 2.43억 |
| 2026-07-22 | 3,610 | 3,740 | 3,610 | 3,700 | 90 | +2.49% | 45,800 | 1.69억 |
| 2026-07-21 | 3,610 | 3,685 | 3,585 | 3,610 | 35 | +0.98% | 36,990 | 1.34억 |
| 2026-07-20 | 3,620 | 3,645 | 3,525 | 3,575 | -25 | -0.69% | 57,005 | 2.04억 |
| 2026-07-16 | 3,605 | 3,645 | 3,575 | 3,600 | 20 | +0.56% | 50,223 | 1.81억 |
| 2026-07-15 | 3,610 | 3,630 | 3,530 | 3,580 | 5 | +0.14% | 61,936 | 2.22억 |
| 2026-07-14 | 3,615 | 3,710 | 3,545 | 3,575 | -40 | -1.11% | 58,339 | 2.09억 |
| 2026-07-13 | 3,625 | 3,695 | 3,605 | 3,615 | 0 | 0.00% | 63,521 | 2.3억 |
| 2026-07-10 | 3,670 | 3,715 | 3,610 | 3,615 | -30 | -0.82% | 94,123 | 3.4억 |
| 2026-07-09 | 3,750 | 3,750 | 3,645 | 3,645 | -75 | -2.02% | 59,788 | 2.18억 |
| 2026-07-08 | 3,730 | 3,785 | 3,670 | 3,720 | -10 | -0.27% | 81,183 | 3.02억 |
| 2026-07-07 | 3,630 | 3,740 | 3,595 | 3,730 | 65 | +1.77% | 80,845 | 3.02억 |
| 2026-07-06 | 3,785 | 3,860 | 3,645 | 3,665 | -95 | -2.53% | 95,868 | 3.51억 |
| 2026-07-03 | 3,725 | 3,785 | 3,695 | 3,760 | -25 | -0.66% | 48,104 | 1.81억 |
| 2026-07-02 | 3,715 | 3,795 | 3,620 | 3,785 | 70 | +1.88% | 74,841 | 2.83억 |
| 2026-07-01 | 3,870 | 3,895 | 3,605 | 3,715 | -110 | -2.88% | 227,091 | 8.44억 |
| 2026-06-30 | 3,910 | 4,045 | 3,760 | 3,825 | -85 | -2.17% | 82,223 | 3.15억 |
| 2026-06-29 | 3,750 | 3,910 | 3,620 | 3,910 | 60 | +1.56% | 63,464 | 2.48억 |
| 2026-06-26 | 4,025 | 4,035 | 3,780 | 3,850 | -145 | -3.63% | 95,480 | 3.68억 |
| 2026-06-25 | 3,935 | 4,080 | 3,905 | 3,995 | 60 | +1.52% | 79,649 | 3.18억 |
| 2026-06-24 | 3,635 | 4,045 | 3,635 | 3,935 | 120 | +3.15% | 66,247 | 2.61억 |
| 2026-06-23 | 3,925 | 4,025 | 3,615 | 3,815 | -105 | -2.68% | 106,906 | 4.08억 |
| 2026-06-22 | 4,060 | 4,060 | 3,920 | 3,920 | -135 | -3.33% | 48,908 | 1.92억 |
| 2026-06-19 | 3,985 | 4,055 | 3,930 | 4,055 | 70 | +1.76% | 45,419 | 1.84억 |
| 2026-06-18 | 3,955 | 4,130 | 3,915 | 3,985 | 30 | +0.76% | 238,300 | 9.5억 |
| 2026-06-17 | 3,910 | 4,180 | 3,910 | 3,955 | 5 | +0.13% | 293,985 | 11.63억 |
| 2026-06-16 | 4,215 | 4,275 | 3,900 | 3,950 | -165 | -4.01% | 366,596 | 14.48억 |
| 2026-06-15 | 4,180 | 4,280 | 3,765 | 4,115 | -65 | -1.56% | 443,468 | 18.25억 |
| 2026-06-12 | 4,200 | 4,380 | 3,925 | 4,180 | -25 | -0.59% | 376,877 | 15.75억 |
| 2026-06-11 | 4,240 | 4,790 | 4,100 | 4,205 | -250 | -5.61% | 2,107,731 | 88.63억 |
| 2026-06-10 | 3,605 | 4,615 | 3,605 | 4,455 | 720 | +19.28% | 979 | 436만 |
| 2026-06-09 | 3,280 | 3,775 | 3,270 | 3,735 | 465 | +14.22% | 361,143 | 13.49억 |
| 2026-06-08 | 3,365 | 3,390 | 3,245 | 3,270 | -95 | -2.82% | 87,595 | 2.86억 |
| 2026-06-05 | 3,310 | 3,405 | 3,295 | 3,365 | 55 | +1.66% | 73,762 | 2.48억 |
| 2026-06-04 | 3,385 | 3,495 | 3,310 | 3,310 | -25 | -0.75% | 89,875 | 2.97억 |
| 2026-06-02 | 3,350 | 3,475 | 3,295 | 3,335 | -15 | -0.45% | 152,673 | 5.09억 |
| 2026-06-01 | 3,470 | 3,600 | 3,340 | 3,350 | -220 | -6.16% | 140,897 | 4.72억 |
| 2026-05-29 | 3,700 | 3,700 | 3,565 | 3,570 | -130 | -3.51% | 79,919 | 2.85억 |
| 2026-05-28 | 3,740 | 3,775 | 3,665 | 3,700 | -40 | -1.07% | 74,910 | 2.77억 |
| 2026-05-27 | 3,820 | 3,950 | 3,705 | 3,740 | -80 | -2.09% | 182,188 | 6.81억 |
| 2026-05-26 | 3,820 | 3,820 | 3,760 | 3,820 | -5 | -0.13% | 98,911 | 3.78억 |
| 2026-05-22 | 3,770 | 3,845 | 3,655 | 3,825 | 155 | +4.22% | 73,187 | 2.8억 |
| 2026-05-21 | 3,835 | 3,835 | 3,630 | 3,670 | -10 | -0.27% | 147,339 | 5.41억 |
| 2026-05-20 | 3,790 | 3,800 | 3,670 | 3,680 | -110 | -2.90% | 101,641 | 3.74억 |
| 2026-05-19 | 3,720 | 3,795 | 3,640 | 3,790 | 50 | +1.34% | 152,426 | 5.78억 |
| 2026-05-18 | 3,905 | 3,925 | 3,715 | 3,740 | -160 | -4.10% | 214,232 | 8.01억 |
| 2026-05-15 | 3,940 | 3,970 | 3,860 | 3,900 | -15 | -0.38% | 195,012 | 7.61억 |
| 2026-05-14 | 4,010 | 4,010 | 3,900 | 3,915 | -25 | -0.63% | 153,895 | 6.02억 |
| 2026-05-13 | 4,145 | 4,145 | 3,875 | 3,940 | -155 | -3.79% | 257,968 | 10.16억 |
| 2026-05-12 | 4,280 | 4,280 | 4,080 | 4,095 | -170 | -3.99% | 202,619 | 8.3억 |
| 2026-05-11 | 4,585 | 4,585 | 4,260 | 4,265 | -270 | -5.95% | 291,264 | 12.42억 |
| 2026-05-08 | 4,325 | 4,535 | 4,200 | 4,535 | 265 | +6.21% | 104,787 | 4.75억 |
| 2026-05-07 | 4,155 | 4,410 | 4,140 | 4,270 | 30 | +0.71% | 206,922 | 8.84억 |
| 2026-05-06 | 4,440 | 4,440 | 4,215 | 4,240 | -200 | -4.50% | 191,398 | 8.12억 |
| 2026-05-04 | 4,685 | 4,750 | 4,405 | 4,440 | -245 | -5.23% | 192,456 | 8.55억 |
| 2026-04-30 | 4,600 | 4,685 | 4,445 | 4,685 | 100 | +2.18% | 121,531 | 5.69억 |
| 2026-04-29 | 4,870 | 4,870 | 4,550 | 4,585 | -285 | -5.85% | 209,650 | 9.61억 |
| 2026-04-28 | 4,760 | 4,920 | 4,755 | 4,870 | 30 | +0.62% | 209,063 | 10.18억 |
| 2026-04-27 | 4,760 | 4,840 | 4,690 | 4,840 | 90 | +1.89% | 208,980 | 10.11억 |
| 2026-04-24 | 4,715 | 4,770 | 4,690 | 4,750 | 5 | +0.11% | 131,460 | 6.24억 |
| 2026-04-23 | 4,695 | 4,750 | 4,645 | 4,745 | 50 | +1.06% | 198,490 | 9.42억 |
| 2026-04-22 | 4,670 | 4,695 | 4,595 | 4,695 | 25 | +0.54% | 147,351 | 6.92억 |
| 2026-04-21 | 4,655 | 4,735 | 4,590 | 4,670 | 80 | +1.74% | 268,799 | 12.55억 |
| 2026-04-20 | 4,430 | 4,600 | 4,425 | 4,590 | 160 | +3.61% | 183,525 | 8.42억 |
| 2026-04-17 | 4,330 | 4,430 | 4,330 | 4,430 | 100 | +2.31% | 165,439 | 7.33억 |
| 2026-04-16 | 4,245 | 4,370 | 4,245 | 4,330 | 65 | +1.52% | 135,365 | 5.86억 |
| 2026-04-15 | 4,265 | 4,375 | 4,240 | 4,265 | 0 | 0.00% | 214,193 | 9.14억 |
| 2026-04-14 | 4,275 | 4,310 | 4,210 | 4,265 | -10 | -0.23% | 190,010 | 8.1억 |
| 2026-04-13 | 4,160 | 4,320 | 4,155 | 4,275 | 85 | +2.03% | 246,741 | 10.55억 |
| 2026-04-10 | 4,160 | 4,190 | 4,125 | 4,190 | 30 | +0.72% | 140,650 | 5.89억 |
| 2026-04-09 | 4,140 | 4,160 | 4,085 | 4,160 | 20 | +0.48% | 102,996 | 4.28억 |
| 2026-04-08 | 4,085 | 4,140 | 4,070 | 4,140 | 55 | +1.35% | 142,050 | 5.88억 |
| 2026-04-07 | 4,130 | 4,145 | 4,045 | 4,085 | -45 | -1.09% | 125,559 | 5.13억 |
| 2026-04-06 | 4,155 | 4,155 | 4,065 | 4,130 | -30 | -0.72% | 106,076 | 4.38억 |
| 2026-04-03 | 4,230 | 4,235 | 4,065 | 4,160 | -75 | -1.77% | 127,552 | 5.31억 |
| 2026-04-02 | 4,350 | 4,355 | 4,230 | 4,235 | -105 | -2.42% | 76,907 | 3.26억 |
| 2026-04-01 | 4,405 | 4,410 | 4,255 | 4,340 | -40 | -0.91% | 203,301 | 8.82억 |
| 2026-03-31 | 4,350 | 4,380 | 4,170 | 4,380 | 25 | +0.57% | 149,946 | 6.57억 |
| 2026-03-30 | 4,375 | 4,420 | 4,315 | 4,355 | -95 | -2.13% | 82,246 | 3.58억 |
| 2026-03-27 | 4,405 | 4,450 | 4,360 | 4,450 | — | — | 90,378 | 4.02억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)