← 관심 종목 목록
004360

세방

13,250원 -40 (-0.30%)

현재가 실시간 · 20:20 조회 (네이버 증권) · 아래 일별 시세는 2026-10-01까지 네이버 증권에서 실시간으로 보기 ↗

차트 네이버 증권 · 10.02 02:38 조회

세방 일봉 차트

시세·투자정보 네이버 증권 · 10.02 02:38 조회

전일13,290
시가13,290
고가13,310
저가13,080
거래량20,317
대금2.67억
시총2,533억
외인소진율12.84%
52주 최고17,460
52주 최저11,700
PER4.87배
EPS2,721원
추정PERN/A
추정EPSN/A
PBR0.23배
BPS56,753원
배당수익률2.26%
주당배당금300원

적정주가 계산해보기 → 종목 판독기(AI종목분석) →

투자자별 매매동향 최근 5거래일 · 순매수 주식 수

날짜종가외국인기관개인외국인 보유율
10.01 13,250 +3,590 -1,725 -1,865 12.85%
09.30 13,320 +3,347 +1,261 -4,608 12.84%
09.29 13,290 +3,811 -3,128 -683 12.82%
09.28 13,390 +7,672 -5,542 -2,130 12.80%
09.23 13,380 -3,975 -2,622 +6,547 12.76%

관련 뉴스

일별 시세

날짜 시가 고가 저가 종가 거래량
2026-10-01 13,260 13,310 13,080 13,250 17,546
2026-09-30 13,380 13,380 13,230 13,320 22,238
2026-09-29 13,400 13,400 13,180 13,290 12,738
2026-09-28 13,300 13,400 13,260 13,390 12,629
2026-09-23 13,480 13,480 13,190 13,380 17,050
2026-09-22 13,400 13,490 13,340 13,400 7,005
2026-09-21 13,540 13,540 13,330 13,340 8,787
2026-09-18 13,530 13,570 13,450 13,540 9,902
2026-09-17 13,410 13,560 13,360 13,530 11,491
2026-09-16 13,600 13,610 13,400 13,550 11,999
2026-09-15 13,560 13,650 13,460 13,620 10,960
2026-09-14 13,730 13,730 13,560 13,660 6,816
2026-09-11 13,500 13,730 13,450 13,650 13,144
2026-09-10 13,500 13,550 13,340 13,550 22,291
2026-09-09 13,500 13,540 13,400 13,470 9,775
2026-09-08 13,750 13,800 13,470 13,470 24,581
2026-09-07 13,400 13,500 13,300 13,500 6,190
2026-09-04 13,460 13,550 13,310 13,410 32,753
2026-09-03 13,310 13,450 13,250 13,400 9,745
2026-09-02 13,560 13,580 13,270 13,300 16,420
2026-09-01 13,600 13,670 13,510 13,630 9,943
2026-08-31 13,640 13,690 13,460 13,520 37,150
2026-08-28 13,500 13,740 13,370 13,670 33,909
2026-08-27 13,490 13,570 13,460 13,500 17,153
2026-08-26 13,300 13,520 13,300 13,410 24,947
2026-08-25 13,270 13,410 13,040 13,380 29,918
2026-08-24 13,000 13,240 12,920 13,240 18,145
2026-08-21 13,050 13,050 12,810 12,990 11,371
2026-08-20 13,060 13,100 12,830 13,000 13,916
2026-08-19 12,710 13,180 12,710 13,000 19,100
2026-08-18 13,440 13,490 13,190 13,300 16,858
2026-08-14 13,220 13,380 13,130 13,380 17,937
2026-08-13 13,240 13,400 13,100 13,150 13,607
2026-08-12 13,220 13,370 13,170 13,280 27,818
2026-08-11 13,230 13,490 13,130 13,270 16,801
2026-08-10 13,200 13,240 13,040 13,200 9,434
2026-08-07 13,010 13,230 12,910 13,180 18,436
2026-08-06 12,870 13,060 12,830 13,000 8,508
2026-08-05 12,970 13,120 12,860 12,900 32,358
2026-08-04 12,960 12,960 12,740 12,900 18,206

출처: 네이버 증권 10.02 02:38 조회 · 한국거래소(KRX) 09.30 종가 기준 · 네이버 뉴스 10.02 02:38 조회