유진투자증권
001200KOSPI4,125원-125 (-2.94%)전일 종가 2026-09-18
52주 위치
3,3256,92022%신고가 대비 -40.39%
- 시가총액
- 3,996억
- PER
- 2.61
- PBR
- 0.32
- EPS(TTM)
- 1,581원
- BPS
- 12,781원
- 배당수익률
- 4.36%
- 자사주비율
- 5.19%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -4.6% | -14.9% | -19.7% | +19.9% | +10.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,290 | 4,310 | 4,125 | 4,125 | -125 | -2.94% | 483,700 | 19.95억 |
| 2026-09-17 | 4,240 | 4,305 | 4,235 | 4,250 | 10 | +0.24% | 173,233 | 7.36억 |
| 2026-09-16 | 4,300 | 4,300 | 4,210 | 4,240 | -60 | -1.40% | 248,433 | 10.53억 |
| 2026-09-15 | 4,350 | 4,375 | 4,265 | 4,300 | -50 | -1.15% | 197,202 | 8.48억 |
| 2026-09-14 | 4,335 | 4,380 | 4,295 | 4,350 | -5 | -0.11% | 169,975 | 7.39억 |
| 2026-09-11 | 4,350 | 4,410 | 4,305 | 4,355 | -35 | -0.80% | 397,270 | 17.3억 |
| 2026-09-10 | 4,230 | 4,390 | 4,190 | 4,390 | 150 | +3.54% | 1,494,923 | 65.63억 |
| 2026-09-09 | 4,350 | 4,350 | 4,215 | 4,240 | -75 | -1.74% | 1,149,735 | 48.75억 |
| 2026-09-08 | 4,350 | 4,360 | 4,295 | 4,315 | -30 | -0.69% | 503,234 | 21.71억 |
| 2026-09-07 | 4,350 | 4,375 | 4,290 | 4,345 | -10 | -0.23% | 308,161 | 13.39억 |
| 2026-09-04 | 4,350 | 4,460 | 4,320 | 4,355 | 35 | +0.81% | 377,322 | 16.43억 |
| 2026-09-03 | 4,320 | 4,385 | 4,275 | 4,320 | 20 | +0.47% | 445,746 | 19.26억 |
| 2026-09-02 | 4,350 | 4,410 | 4,300 | 4,300 | -145 | -3.26% | 404,896 | 17.41억 |
| 2026-09-01 | 4,360 | 4,445 | 4,345 | 4,445 | 55 | +1.25% | 272,896 | 12.13억 |
| 2026-08-31 | 4,365 | 4,430 | 4,270 | 4,390 | -5 | -0.11% | 461,623 | 20.27억 |
| 2026-08-28 | 4,345 | 4,440 | 4,295 | 4,395 | 55 | +1.27% | 352,586 | 15.5억 |
| 2026-08-27 | 4,460 | 4,460 | 4,320 | 4,340 | -60 | -1.36% | 242,275 | 10.51억 |
| 2026-08-26 | 4,345 | 4,400 | 4,280 | 4,400 | 50 | +1.15% | 343,978 | 15.14억 |
| 2026-08-25 | 4,175 | 4,365 | 4,125 | 4,350 | 120 | +2.84% | 320,496 | 13.94억 |
| 2026-08-24 | 4,280 | 4,280 | 4,200 | 4,230 | -50 | -1.17% | 291,460 | 12.33억 |
| 2026-08-21 | 4,300 | 4,345 | 4,200 | 4,280 | -90 | -2.06% | 373,477 | 15.98억 |
| 2026-08-20 | 4,280 | 4,420 | 4,255 | 4,370 | 150 | +3.55% | 352,596 | 15.41억 |
| 2026-08-19 | 4,280 | 4,290 | 4,170 | 4,220 | -105 | -2.43% | 291,274 | 12.29억 |
| 2026-08-18 | 4,535 | 4,540 | 4,305 | 4,325 | -185 | -4.10% | 557,801 | 24.12억 |
| 2026-08-14 | 4,400 | 4,510 | 4,375 | 4,510 | 140 | +3.20% | 504,166 | 22.74억 |
| 2026-08-13 | 4,555 | 4,650 | 4,355 | 4,370 | -110 | -2.46% | 825,604 | 36.08억 |
| 2026-08-12 | 4,470 | 4,515 | 4,430 | 4,480 | 40 | +0.90% | 598,220 | 26.8억 |
| 2026-08-11 | 4,360 | 4,445 | 4,320 | 4,440 | 65 | +1.49% | 355,426 | 15.78억 |
| 2026-08-10 | 4,230 | 4,375 | 4,225 | 4,375 | 150 | +3.55% | 327,131 | 14.31억 |
| 2026-08-07 | 4,315 | 4,345 | 4,175 | 4,225 | -85 | -1.97% | 414,080 | 17.49억 |
| 2026-08-06 | 4,285 | 4,345 | 4,250 | 4,310 | -10 | -0.23% | 364,248 | 15.7억 |
| 2026-08-05 | 4,250 | 4,390 | 4,250 | 4,320 | 140 | +3.35% | 464,303 | 20.06억 |
| 2026-08-04 | 4,095 | 4,215 | 4,060 | 4,180 | 140 | +3.47% | 467,852 | 19.56억 |
| 2026-08-03 | 4,050 | 4,180 | 4,005 | 4,040 | -100 | -2.42% | 780,155 | 31.52억 |
| 2026-07-31 | 3,850 | 4,145 | 3,850 | 4,140 | 420 | +11.29% | 736,618 | 30.5억 |
| 2026-07-30 | 3,395 | 3,930 | 3,395 | 3,720 | 15 | +0.40% | 1,215,695 | 45.22억 |
| 2026-07-29 | 3,965 | 4,015 | 3,565 | 3,705 | -185 | -4.76% | 933,783 | 34.6억 |
| 2026-07-28 | 4,180 | 4,180 | 3,850 | 3,890 | -365 | -8.58% | 983,521 | 38.26억 |
| 2026-07-27 | 4,250 | 4,310 | 4,205 | 4,255 | 55 | +1.31% | 254,423 | 10.83억 |
| 2026-07-24 | 4,250 | 4,285 | 4,165 | 4,200 | -105 | -2.44% | 289,683 | 12.17억 |
| 2026-07-23 | 4,140 | 4,305 | 4,120 | 4,305 | 195 | +4.74% | 355,288 | 15.3억 |
| 2026-07-22 | 4,200 | 4,290 | 4,100 | 4,110 | -20 | -0.48% | 532,511 | 21.89억 |
| 2026-07-21 | 4,070 | 4,165 | 4,040 | 4,130 | 40 | +0.98% | 276,985 | 11.44억 |
| 2026-07-20 | 4,230 | 4,240 | 4,075 | 4,090 | -190 | -4.44% | 443,613 | 18.14억 |
| 2026-07-16 | 4,275 | 4,335 | 4,225 | 4,280 | -65 | -1.50% | 428,878 | 18.36억 |
| 2026-07-15 | 4,330 | 4,420 | 4,285 | 4,345 | 155 | +3.70% | 521,355 | 22.65억 |
| 2026-07-14 | 4,260 | 4,300 | 4,040 | 4,190 | -70 | -1.64% | 701,867 | 29.41억 |
| 2026-07-13 | 4,430 | 4,605 | 4,230 | 4,260 | -185 | -4.16% | 702,688 | 29.93억 |
| 2026-07-10 | 4,135 | 4,530 | 4,135 | 4,445 | 330 | +8.02% | 675,053 | 30.01억 |
| 2026-07-09 | 4,260 | 4,280 | 4,085 | 4,115 | -95 | -2.26% | 383,257 | 15.77억 |
| 2026-07-08 | 4,295 | 4,440 | 4,180 | 4,210 | -160 | -3.66% | 608,204 | 25.61억 |
| 2026-07-07 | 4,545 | 4,545 | 4,265 | 4,370 | -180 | -3.96% | 547,696 | 23.93억 |
| 2026-07-06 | 4,470 | 4,730 | 4,410 | 4,550 | 120 | +2.71% | 830,515 | 37.79억 |
| 2026-07-03 | 4,290 | 4,465 | 4,140 | 4,430 | 210 | +4.98% | 629,658 | 27.89억 |
| 2026-07-02 | 4,340 | 4,370 | 4,210 | 4,220 | -160 | -3.65% | 475,681 | 20.07억 |
| 2026-07-01 | 4,335 | 4,550 | 4,335 | 4,380 | 70 | +1.62% | 418,214 | 18.32억 |
| 2026-06-30 | 4,380 | 4,425 | 4,300 | 4,310 | -45 | -1.03% | 356,279 | 15.36억 |
| 2026-06-29 | 4,060 | 4,365 | 4,020 | 4,355 | 310 | +7.66% | 390,965 | 17.03억 |
| 2026-06-26 | 4,240 | 4,240 | 3,910 | 4,045 | -200 | -4.71% | 806,076 | 32.61억 |
| 2026-06-25 | 4,310 | 4,440 | 4,240 | 4,245 | -5 | -0.12% | 569,812 | 24.19억 |
| 2026-06-24 | 4,225 | 4,350 | 4,150 | 4,250 | 25 | +0.59% | 665,052 | 28.26억 |
| 2026-06-23 | 4,530 | 4,615 | 4,200 | 4,225 | -315 | -6.94% | 568,915 | 24.04억 |
| 2026-06-22 | 4,600 | 4,615 | 4,465 | 4,540 | -115 | -2.47% | 403,798 | 18.33억 |
| 2026-06-19 | 4,850 | 4,900 | 4,540 | 4,655 | -195 | -4.02% | 705,425 | 32.84억 |
| 2026-06-18 | 4,895 | 4,930 | 4,700 | 4,850 | -45 | -0.92% | 605,309 | 29.36억 |
| 2026-06-17 | 4,880 | 4,930 | 4,815 | 4,895 | 15 | +0.31% | 475,713 | 23.29억 |
| 2026-06-16 | 4,795 | 4,945 | 4,780 | 4,880 | 85 | +1.77% | 687,427 | 33.55억 |
| 2026-06-15 | 4,770 | 4,855 | 4,705 | 4,795 | 100 | +2.13% | 769,098 | 36.88억 |
| 2026-06-12 | 4,550 | 4,745 | 4,550 | 4,695 | 300 | +6.83% | 931,984 | 43.76억 |
| 2026-06-11 | 4,300 | 4,430 | 4,240 | 4,395 | -20 | -0.45% | 587,229 | 25.81억 |
| 2026-06-10 | 4,470 | 4,630 | 4,310 | 4,415 | -95 | -2.11% | 652 | 288만 |
| 2026-06-09 | 4,335 | 4,555 | 4,230 | 4,510 | 305 | +7.25% | 892,790 | 40.26억 |
| 2026-06-08 | 4,390 | 4,470 | 4,140 | 4,205 | -475 | -10.15% | 1,255,890 | 52.81억 |
| 2026-06-05 | 4,785 | 4,887 | 4,570 | 4,680 | -30 | -0.64% | 1,251,621 | 58.58억 |
| 2026-06-04 | 4,655 | 4,790 | 4,615 | 4,710 | 55 | +1.18% | 665,435 | 31.34억 |
| 2026-06-02 | 4,650 | 4,690 | 4,530 | 4,655 | -35 | -0.75% | 842,993 | 39.24억 |
| 2026-06-01 | 4,620 | 4,895 | 4,605 | 4,690 | -65 | -1.37% | 873,586 | 40.97억 |
| 2026-05-29 | 4,830 | 4,900 | 4,600 | 4,755 | -50 | -1.04% | 1,337,270 | 63.59억 |
| 2026-05-28 | 4,950 | 4,960 | 4,610 | 4,805 | -140 | -2.83% | 1,462,882 | 70.29억 |
| 2026-05-27 | 5,220 | 5,240 | 4,945 | 4,945 | -215 | -4.17% | 1,166,549 | 57.69억 |
| 2026-05-26 | 5,450 | 5,550 | 5,140 | 5,160 | -200 | -3.73% | 1,230,004 | 63.47억 |
| 2026-05-22 | 5,330 | 5,400 | 5,200 | 5,360 | 140 | +2.68% | 783,659 | 42억 |
| 2026-05-21 | 5,200 | 5,300 | 5,160 | 5,220 | 270 | +5.45% | 858,797 | 44.83억 |
| 2026-05-20 | 5,210 | 5,220 | 4,875 | 4,950 | -260 | -4.99% | 1,600,289 | 79.21억 |
| 2026-05-19 | 5,360 | 5,440 | 5,120 | 5,210 | -200 | -3.70% | 1,310,061 | 68.25억 |
| 2026-05-18 | 5,660 | 5,860 | 4,945 | 5,410 | -470 | -7.99% | 4,957,599 | 268억 |
| 2026-05-15 | 6,300 | 6,920 | 5,770 | 5,880 | -350 | -5.62% | 8,751,527 | 515억 |
| 2026-05-14 | 5,920 | 6,250 | 5,850 | 6,230 | 310 | +5.24% | 2,448,695 | 153억 |
| 2026-05-13 | 6,040 | 6,060 | 5,840 | 5,920 | -270 | -4.36% | 1,454,508 | 86.11억 |
| 2026-05-12 | 6,270 | 6,450 | 5,620 | 6,190 | 0 | 0.00% | 3,061,454 | 190억 |
| 2026-05-11 | 6,310 | 6,650 | 6,050 | 6,190 | 20 | +0.32% | 3,425,442 | 212억 |
| 2026-05-08 | 5,960 | 6,300 | 5,930 | 6,170 | 140 | +2.32% | 2,355,125 | 145억 |
| 2026-05-07 | 6,400 | 6,410 | 5,970 | 6,030 | -370 | -5.78% | 2,804,051 | 169억 |
| 2026-05-06 | 6,440 | 6,570 | 6,040 | 6,400 | 420 | +7.02% | 10,249,766 | 656억 |
| 2026-05-04 | 5,730 | 6,260 | 5,720 | 5,980 | 390 | +6.98% | 6,084,207 | 364억 |
| 2026-04-30 | 6,050 | 6,080 | 5,450 | 5,590 | -380 | -6.37% | 3,591,301 | 201억 |
| 2026-04-29 | 6,140 | 6,240 | 5,950 | 5,970 | -310 | -4.94% | 3,677,809 | 220억 |
| 2026-04-28 | 5,620 | 6,810 | 5,430 | 6,280 | 720 | +12.95% | 28,832,557 | 1,811억 |
| 2026-04-27 | 5,240 | 5,600 | 5,150 | 5,560 | 430 | +8.38% | 3,532,277 | 196억 |
| 2026-04-24 | 5,080 | 5,220 | 5,070 | 5,130 | 30 | +0.59% | 828,244 | 42.49억 |
| 2026-04-23 | 5,150 | 5,200 | 4,975 | 5,100 | 20 | +0.39% | 1,339,892 | 68.33억 |
| 2026-04-22 | 5,050 | 5,090 | 4,970 | 5,080 | 20 | +0.40% | 657,371 | 33.39억 |
| 2026-04-21 | 5,080 | 5,100 | 5,000 | 5,060 | 30 | +0.60% | 461,420 | 23.35억 |
| 2026-04-20 | 5,030 | 5,070 | 4,960 | 5,030 | 20 | +0.40% | 394,512 | 19.84억 |
| 2026-04-17 | 5,090 | 5,090 | 4,955 | 5,010 | -80 | -1.57% | 565,824 | 28.35억 |
| 2026-04-16 | 5,130 | 5,140 | 5,010 | 5,090 | 0 | 0.00% | 612,876 | 31.2억 |
| 2026-04-15 | 5,150 | 5,150 | 5,040 | 5,090 | 40 | +0.79% | 792,111 | 40.32억 |
| 2026-04-14 | 4,965 | 5,100 | 4,950 | 5,050 | 215 | +4.45% | 1,067,911 | 53.93억 |
| 2026-04-13 | 4,810 | 4,900 | 4,780 | 4,835 | -60 | -1.23% | 452,624 | 21.88억 |
| 2026-04-10 | 4,825 | 4,915 | 4,810 | 4,895 | 150 | +3.16% | 650,530 | 31.84억 |
| 2026-04-09 | 4,885 | 4,912 | 4,710 | 4,745 | -245 | -4.91% | 787,975 | 37.39억 |
| 2026-04-08 | 4,740 | 4,995 | 4,730 | 4,990 | 445 | +9.79% | 1,304,358 | 65.09억 |
| 2026-04-07 | 4,585 | 4,670 | 4,482 | 4,545 | 20 | +0.44% | 475,171 | 21.6억 |
| 2026-04-06 | 4,535 | 4,565 | 4,445 | 4,525 | 25 | +0.56% | 404,256 | 18.29억 |
| 2026-04-03 | 4,530 | 4,550 | 4,490 | 4,500 | 85 | +1.93% | 439,226 | 19.77억 |
| 2026-04-02 | 4,775 | 4,780 | 4,365 | 4,415 | -350 | -7.35% | 1,177,228 | 51.97억 |
| 2026-04-01 | 4,570 | 4,770 | 4,550 | 4,765 | 350 | +7.93% | 808,964 | 38.55억 |
| 2026-03-31 | 4,610 | 4,625 | 4,405 | 4,415 | -300 | -6.36% | 1,138,302 | 50.26억 |
| 2026-03-30 | 4,600 | 4,740 | 4,520 | 4,715 | -245 | -4.94% | 3,088,454 | 146억 |
| 2026-03-27 | 4,825 | 4,995 | 4,790 | 4,960 | — | — | 860,183 | 42.67억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)