가온전선

000500KOSPI

327,000원+66,500 (+25.53%)전일 종가 2026-09-18

52주 위치

29,222352,77892%신고가 대비 -7.31%

시가총액: 5.4조5조 4,096억
PER: 119.21
PBR: 10.20
EPS(TTM): 2,743원
BPS: 32,053원
배당수익률: 0.03%
결산월: 12월

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 종가327,000원

시가총액5조 4,096억

52주 최고352,778원

52주 최저29,222원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+101.2%	+52.7%	+436.6%	+614.3%	+889.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	264,500	333,500	262,000	327,000	66,500	+25.53%	1,447,374	4,733억
2026-09-17	251,000	266,000	249,000	260,500	11,000	+4.41%	307,025	800억
2026-09-16	258,500	258,500	242,500	249,500	9,500	+3.96%	239,766	598억
2026-09-15	238,500	249,500	237,000	240,000	-5,500	-2.24%	116,700	280억
2026-09-14	245,000	253,000	240,500	245,500	-8,500	-3.35%	156,586	384억
2026-09-11	240,000	258,500	236,500	254,000	4,000	+1.60%	201,891	513억
2026-09-10	260,500	264,000	238,500	250,000	-15,500	-5.84%	368,529	921억
2026-09-09	238,000	275,000	234,500	265,500	38,000	+16.70%	685,340	1,820억
2026-09-08	236,500	239,500	225,500	227,500	-7,000	-2.99%	198,092	451억
2026-09-07	217,000	248,000	215,000	234,500	22,500	+10.61%	511,647	1,200억
2026-09-04	218,500	228,000	208,500	212,000	3,500	+1.68%	308,808	655억
2026-09-03	207,000	211,500	199,500	208,500	7,500	+3.73%	220,215	459억
2026-09-02	202,000	213,500	199,200	201,000	-7,500	-3.60%	166,460	335억
2026-09-01	210,000	212,000	203,500	208,500	-1,500	-0.71%	111,900	233억
2026-08-31	202,000	218,500	198,200	210,000	6,000	+2.94%	447,966	941억
2026-08-28	206,000	210,500	198,000	204,000	-7,500	-3.55%	253,167	516억
2026-08-27	175,700	217,000	171,000	211,500	42,300	+25.00%	792,916	1,677억
2026-08-26	161,900	171,400	160,800	169,200	7,700	+4.77%	133,839	226억
2026-08-25	155,000	161,700	149,500	161,500	4,000	+2.54%	99,242	160억
2026-08-24	159,000	162,000	156,100	157,500	-700	-0.44%	69,377	109억
2026-08-21	161,000	162,200	155,700	158,200	-6,700	-4.06%	87,609	139억
2026-08-20	159,700	165,700	156,000	164,900	7,100	+4.50%	105,834	175억
2026-08-19	153,400	163,600	150,100	157,800	-4,700	-2.89%	77,581	122억
2026-08-18	169,000	173,800	160,200	162,500	-4,600	-2.75%	128,220	208억
2026-08-14	171,000	171,200	159,300	167,100	100	+0.06%	115,657	193억
2026-08-13	172,600	178,000	165,000	167,000	5,000	+3.09%	207,872	347억
2026-08-12	161,200	163,300	158,900	162,000	4,800	+3.05%	147,476	239억
2026-08-11	160,100	162,200	153,100	157,200	700	+0.45%	155,153	244억
2026-08-10	152,100	156,700	150,100	156,500	8,800	+5.96%	138,634	217억
2026-08-07	159,400	159,500	143,500	147,700	-7,400	-4.77%	129,046	191억
2026-08-06	162,500	164,300	151,100	155,100	-3,800	-2.39%	146,852	228억
2026-08-05	154,500	161,900	150,700	158,900	12,400	+8.46%	210,462	334억
2026-08-04	153,800	154,000	140,200	146,500	10,900	+8.04%	239,936	352억
2026-08-03	131,700	142,000	126,900	135,600	1,400	+1.04%	163,604	222억
2026-07-31	122,100	137,300	119,000	134,200	26,600	+24.72%	436,905	586억
2026-07-30	114,100	123,300	106,400	107,600	-14,800	-12.09%	268,559	289억
2026-07-29	151,400	152,800	112,200	122,400	-29,400	-19.37%	419,635	514억
2026-07-28	174,000	174,000	149,000	151,800	-30,800	-16.87%	268,232	407억
2026-07-27	190,600	190,900	175,600	182,600	-6,300	-3.34%	155,003	283억
2026-07-24	212,000	214,000	180,500	188,900	-28,100	-12.95%	301,175	569억
2026-07-23	201,000	221,500	196,000	217,000	7,500	+3.58%	463,409	1,006억
2026-07-22	187,000	233,000	184,000	209,500	28,400	+15.68%	504,438	1,057억
2026-07-21	181,600	188,400	177,000	181,100	7,000	+4.02%	131,328	238억
2026-07-20	180,000	191,500	170,600	174,100	-22,600	-11.49%	124,081	216억
2026-07-16	209,500	209,500	193,100	196,700	-23,800	-10.79%	100,776	198억
2026-07-15	227,000	227,000	215,500	220,500	5,500	+2.56%	145,128	320억
2026-07-14	242,500	253,500	199,900	215,000	-32,500	-13.13%	390,814	840억
2026-07-13	255,000	260,500	232,000	247,500	-7,000	-2.75%	99,363	246억
2026-07-10	265,500	283,500	250,000	254,500	22,000	+9.46%	206,035	524억
2026-07-09	231,000	238,500	210,500	232,500	0	0.00%	159,787	372억
2026-07-08	242,000	242,500	224,000	232,500	-25,500	-9.88%	135,769	316억
2026-07-07	273,000	275,500	243,000	258,000	-25,000	-8.83%	124,321	321억
2026-07-06	291,000	292,000	262,000	283,000	5,500	+1.98%	146,035	413억
2026-07-03	311,500	313,500	261,500	277,500	-2,500	-0.89%	293,045	813억
2026-07-02	273,000	326,000	270,000	280,000	-20,500	-6.82%	388,402	1,088억
2026-07-01	262,000	303,500	257,000	300,500	67,000	+28.69%	575,905	1,731억
2026-06-30	240,000	244,000	210,500	233,500	42,944	+22.54%	374,339	874억
2026-06-29	183,056	196,389	178,056	190,556	7,778	+4.26%	234,635	447억
2026-06-26	171,111	190,833	157,222	182,778	16,944	+10.22%	399,990	731억
2026-06-25	177,500	177,778	162,500	165,833	-7,222	-4.17%	120,675	200억
2026-06-24	182,500	184,444	166,111	173,056	-11,111	-6.03%	184,366	319억
2026-06-23	194,167	213,333	182,222	184,167	-3,889	-2.07%	534,488	984억
2026-06-22	196,389	200,000	178,333	188,056	556	+0.30%	194,846	366억
2026-06-19	205,556	206,111	178,333	187,500	-26,667	-12.45%	387,095	726억
2026-06-18	236,944	238,611	207,222	214,167	24,722	+13.05%	889,950	1,906억
2026-06-17	166,667	189,444	150,278	189,444	43,611	+29.90%	727,401	1,378억
2026-06-16	146,944	148,889	141,667	145,833	5,833	+4.17%	194,776	284억
2026-06-15	148,333	150,556	136,944	140,000	0	0.00%	555,006	777억
2026-06-12	192,778	192,778	136,944	140,000	-40,000	-22.22%	1,387,285	1,942억
2026-06-11	168,889	180,833	163,889	180,000	6,111	+3.51%	54,631	98.34억
2026-06-10	172,222	186,111	166,944	173,889	-5,000	-2.80%	81	1,409만
2026-06-09	185,278	186,111	163,611	178,889	20,000	+12.59%	84,409	151억
2026-06-08	145,833	171,667	145,833	158,889	-11,389	-6.69%	84,193	134억
2026-06-05	180,278	180,278	163,889	170,278	-17,778	-9.45%	115,180	196억
2026-06-04	203,333	203,611	186,111	188,056	-26,389	-12.31%	89,865	169억
2026-06-02	243,889	244,444	207,222	214,444	10,000	+4.89%	307,724	660억
2026-06-01	190,556	211,111	180,833	204,444	25,556	+14.29%	286,572	586억
2026-05-29	193,333	196,111	177,778	178,889	-10,556	-5.57%	146,115	261억
2026-05-28	208,333	210,556	178,056	189,444	-24,722	-11.54%	200,624	380억
2026-05-27	239,444	239,444	211,389	214,167	-21,111	-8.97%	152,114	326억
2026-05-26	238,333	238,889	217,778	235,278	5,278	+2.29%	197,314	464억
2026-05-22	230,833	246,389	221,667	230,000	2,778	+1.22%	165,526	381억
2026-05-21	214,167	242,500	205,833	227,222	33,056	+17.02%	391,966	891억
2026-05-20	215,556	225,833	185,556	194,167	-21,389	-9.92%	292,672	568억
2026-05-19	225,556	248,056	200,556	215,556	4,444	+2.11%	644,189	1,389억
2026-05-18	180,556	230,556	164,167	211,111	23,056	+12.26%	1,519,131	3,207억
2026-05-15	221,667	223,333	171,111	188,056	-33,611	-15.16%	694,236	1,306억
2026-05-14	282,222	306,111	208,333	221,667	-58,889	-20.99%	609,098	1,350억
2026-05-13	313,333	352,778	266,111	280,556	-32,778	-10.46%	510,994	1,434억
2026-05-12	292,778	340,000	228,056	313,333	48,333	+18.24%	810,113	2,538억
2026-05-08	203,889	265,000	203,889	265,000	61,111	+29.97%	558,127	1,479억
2026-05-06	165,278	208,333	162,778	203,889	43,611	+27.21%	489,853	999억
2026-05-04	134,167	172,222	134,167	160,278	26,111	+19.46%	405,907	651억
2026-04-30	120,556	134,167	118,611	134,167	13,611	+11.29%	266,959	358억
2026-04-29	120,556	132,500	115,000	120,556	0	0.00%	241,212	291억
2026-04-28	122,500	124,167	115,833	120,556	-1,944	-1.59%	214,151	258억
2026-04-27	113,056	123,889	113,056	122,500	10,556	+9.43%	204,861	251억
2026-04-24	110,556	112,778	107,611	111,944	-3,889	-3.36%	207,243	232억
2026-04-23	120,833	126,111	109,333	115,833	15,833	+15.83%	510,789	592억
2026-04-22	85,500	105,667	84,889	100,000	13,667	+15.83%	361,884	362억
2026-04-21	85,389	87,000	84,111	86,333	2,556	+3.05%	116,285	100억
2026-04-20	80,500	85,000	80,222	83,778	2,222	+2.72%	140,441	118억
2026-04-17	77,000	82,889	75,500	81,556	2,389	+3.02%	234,226	191억
2026-04-16	79,722	83,833	72,833	79,167	8,056	+11.33%	459,664	364억
2026-04-15	60,222	74,667	59,889	71,111	12,222	+20.75%	781,878	556억
2026-04-14	58,333	59,667	57,167	58,889	2,056	+3.62%	73,807	43.46억
2026-04-13	57,556	58,056	56,333	56,833	-2,111	-3.58%	81,860	46.52억
2026-04-10	58,833	59,944	57,444	58,944	1,389	+2.41%	41,562	24.5억
2026-04-09	58,389	59,167	56,944	57,556	-1,667	-2.81%	23,866	13.74억
2026-04-08	58,167	59,778	58,000	59,222	3,111	+5.54%	56,341	33.37억
2026-04-07	57,722	57,722	55,000	56,111	56	+0.10%	26,886	15.09억
2026-04-06	57,944	59,778	55,889	56,056	-1,833	-3.17%	26,650	14.94억
2026-04-03	57,778	58,778	56,056	57,889	2,111	+3.78%	27,806	16.1억
2026-04-02	57,889	59,222	54,444	55,778	-2,111	-3.65%	42,253	23.57억
2026-04-01	56,667	58,278	55,833	57,889	3,722	+6.87%	23,115	13.38억
2026-03-31	56,556	57,667	54,167	54,167	-3,722	-6.43%	39,416	21.35억
2026-03-30	56,167	59,333	56,111	57,889	-2,833	-4.67%	24,832	14.37억
2026-03-27	56,611	61,667	53,556	60,722	2,056	+3.50%	80,425	48.84억
2026-03-26	62,333	62,333	57,389	58,667	-3,667	-5.88%	64,904	38.08억
2026-03-25	63,611	63,778	62,222	62,333	—	—	54,347	33.88억

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