상상인증권
001290KOSPI· 금융 및 보험 관련 서비스업4,205원+45 (+1.08%)전일 종가 2026-09-18
52주 위치
2,9358,91021%신고가 대비 -52.81%
- 시가총액
- 4,556억
- PER
- 35.64
- PBR
- 2.22
- EPS(TTM)
- 118원
- BPS
- 1,894원
- 자사주비율
- 1.91%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -13.2% | -10.2% | -32.8% | +32.9% | +3.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,165 | 4,245 | 4,105 | 4,205 | 45 | +1.08% | 40,147 | 1.69억 |
| 2026-09-17 | 4,145 | 4,220 | 4,080 | 4,160 | 15 | +0.36% | 50,511 | 2.1억 |
| 2026-09-16 | 4,200 | 4,200 | 4,030 | 4,145 | -70 | -1.66% | 72,300 | 3억 |
| 2026-09-15 | 4,310 | 4,370 | 4,170 | 4,215 | -90 | -2.09% | 36,526 | 1.54억 |
| 2026-09-14 | 4,325 | 4,350 | 4,130 | 4,305 | 5 | +0.12% | 64,573 | 2.78억 |
| 2026-09-11 | 4,105 | 4,385 | 4,105 | 4,300 | 80 | +1.90% | 64,346 | 2.77억 |
| 2026-09-10 | 4,435 | 4,440 | 4,060 | 4,220 | -280 | -6.22% | 182,350 | 7.7억 |
| 2026-09-09 | 4,950 | 4,950 | 4,350 | 4,500 | -550 | -10.89% | 288,708 | 12.99억 |
| 2026-08-20 | 4,775 | 5,580 | 4,775 | 5,050 | 405 | +8.72% | 635,196 | 32.08억 |
| 2026-08-19 | 4,630 | 4,830 | 4,550 | 4,645 | -200 | -4.13% | 123,243 | 5.72억 |
| 2026-08-18 | 5,165 | 5,185 | 4,760 | 4,845 | -270 | -5.28% | 178,776 | 8.66억 |
| 2026-08-14 | 5,135 | 5,210 | 5,050 | 5,115 | -20 | -0.39% | 178,547 | 9.13억 |
| 2026-08-13 | 5,445 | 5,950 | 5,115 | 5,135 | -340 | -6.21% | 799,667 | 41.06억 |
| 2026-08-12 | 5,500 | 5,720 | 5,250 | 5,475 | 25 | +0.46% | 584,128 | 31.98억 |
| 2026-08-11 | 6,000 | 6,000 | 5,405 | 5,450 | -575 | -9.54% | 685,617 | 37.37억 |
| 2026-08-10 | 6,720 | 6,990 | 5,850 | 6,025 | 10 | +0.17% | 5,041,547 | 304억 |
| 2026-08-07 | 6,015 | 6,015 | 6,015 | 6,015 | 1,385 | +29.91% | 276,079 | 16.61억 |
| 2026-08-06 | 3,875 | 4,630 | 3,545 | 4,630 | 1,065 | +29.87% | 272,813 | 12.63억 |
| 2026-08-05 | 3,510 | 3,615 | 3,510 | 3,565 | 105 | +3.03% | 56,029 | 2억 |
| 2026-08-04 | 3,260 | 3,500 | 3,260 | 3,460 | 85 | +2.52% | 25,322 | 8,761만 |
| 2026-08-03 | 3,065 | 3,495 | 3,065 | 3,375 | 125 | +3.85% | 77,448 | 2.61억 |
| 2026-07-31 | 3,150 | 3,300 | 3,025 | 3,250 | 200 | +6.56% | 95,552 | 3.11억 |
| 2026-07-30 | 2,935 | 3,135 | 2,935 | 3,050 | 115 | +3.92% | 57,971 | 1.77억 |
| 2026-07-29 | 3,235 | 3,390 | 2,935 | 2,935 | -365 | -11.06% | 65,371 | 1.92억 |
| 2026-07-28 | 3,590 | 3,590 | 3,235 | 3,300 | -290 | -8.08% | 41,326 | 1.36억 |
| 2026-07-27 | 3,570 | 3,670 | 3,540 | 3,590 | 20 | +0.56% | 15,533 | 5,576만 |
| 2026-07-24 | 3,775 | 3,775 | 3,550 | 3,570 | -135 | -3.64% | 17,414 | 6,217만 |
| 2026-07-23 | 3,500 | 3,740 | 3,495 | 3,705 | 250 | +7.24% | 57,406 | 2.13억 |
| 2026-07-22 | 3,510 | 3,650 | 3,455 | 3,455 | -45 | -1.29% | 25,133 | 8,683만 |
| 2026-07-21 | 3,475 | 3,540 | 3,355 | 3,500 | 65 | +1.89% | 30,606 | 1.07억 |
| 2026-07-20 | 3,800 | 3,800 | 3,420 | 3,435 | -375 | -9.84% | 65,843 | 2.26억 |
| 2026-07-16 | 3,685 | 3,810 | 3,585 | 3,810 | 125 | +3.39% | 28,836 | 1.1억 |
| 2026-07-15 | 3,580 | 3,800 | 3,580 | 3,685 | 140 | +3.95% | 36,130 | 1.33억 |
| 2026-07-14 | 3,735 | 3,735 | 3,465 | 3,545 | -85 | -2.34% | 39,236 | 1.39억 |
| 2026-07-13 | 3,750 | 3,960 | 3,525 | 3,630 | -200 | -5.22% | 56,650 | 2.06억 |
| 2026-07-10 | 3,565 | 3,995 | 3,565 | 3,830 | 265 | +7.43% | 101,901 | 3.9억 |
| 2026-07-09 | 3,620 | 3,740 | 3,525 | 3,565 | -85 | -2.33% | 46,982 | 1.67억 |
| 2026-07-08 | 3,785 | 3,865 | 3,605 | 3,650 | -140 | -3.69% | 42,233 | 1.54억 |
| 2026-07-07 | 4,010 | 4,010 | 3,755 | 3,790 | -265 | -6.54% | 53,057 | 2.01억 |
| 2026-07-06 | 4,010 | 4,715 | 3,850 | 4,055 | 105 | +2.66% | 133,670 | 5.42억 |
| 2026-07-03 | 3,725 | 3,965 | 3,660 | 3,950 | 140 | +3.67% | 66,888 | 2.64억 |
| 2026-07-02 | 3,950 | 3,950 | 3,670 | 3,810 | -145 | -3.67% | 72,653 | 2.77억 |
| 2026-07-01 | 4,105 | 4,200 | 3,940 | 3,955 | -155 | -3.77% | 133,692 | 5.29억 |
| 2026-06-30 | 4,370 | 4,375 | 4,010 | 4,110 | -105 | -2.49% | 38,027 | 1.56억 |
| 2026-06-29 | 3,800 | 4,220 | 3,700 | 4,215 | 515 | +13.92% | 96,857 | 4.08억 |
| 2026-06-26 | 4,000 | 4,010 | 3,685 | 3,700 | -300 | -7.50% | 67,433 | 2.5억 |
| 2026-06-25 | 4,095 | 4,235 | 3,905 | 4,000 | 0 | 0.00% | 46,017 | 1.84억 |
| 2026-06-24 | 4,000 | 4,290 | 4,000 | 4,000 | 0 | 0.00% | 57,835 | 2.31억 |
| 2026-06-23 | 4,325 | 4,335 | 4,000 | 4,000 | -200 | -4.76% | 72,204 | 2.89억 |
| 2026-06-22 | 4,410 | 4,420 | 4,090 | 4,200 | -245 | -5.51% | 79,244 | 3.33억 |
| 2026-06-19 | 4,600 | 4,810 | 4,290 | 4,445 | -240 | -5.12% | 72,121 | 3.21억 |
| 2026-06-18 | 4,775 | 4,845 | 4,565 | 4,685 | -40 | -0.85% | 44,531 | 2.09억 |
| 2026-06-17 | 4,830 | 4,850 | 4,595 | 4,725 | -105 | -2.17% | 31,414 | 1.48억 |
| 2026-06-16 | 4,760 | 4,915 | 4,735 | 4,830 | 100 | +2.11% | 46,094 | 2.23억 |
| 2026-06-15 | 4,885 | 5,000 | 4,695 | 4,730 | 30 | +0.64% | 68,881 | 3.26억 |
| 2026-06-12 | 4,575 | 4,915 | 4,575 | 4,700 | 235 | +5.26% | 55,539 | 2.61억 |
| 2026-06-11 | 4,475 | 4,540 | 4,360 | 4,465 | -35 | -0.78% | 39,004 | 1.74억 |
| 2026-06-10 | 4,590 | 4,645 | 4,385 | 4,500 | -120 | -2.60% | 48,048 | 2.16억 |
| 2026-06-09 | 4,450 | 4,640 | 4,440 | 4,620 | 220 | +5.00% | 49,967 | 2.31억 |
| 2026-06-08 | 4,495 | 4,615 | 4,400 | 4,400 | -495 | -10.11% | 92,288 | 4.06억 |
| 2026-06-05 | 5,000 | 5,550 | 4,770 | 4,895 | -20 | -0.41% | 326,281 | 15.97억 |
| 2026-06-04 | 4,790 | 4,980 | 4,650 | 4,915 | 125 | +2.61% | 61,855 | 3.04억 |
| 2026-06-02 | 4,950 | 4,970 | 4,600 | 4,790 | -185 | -3.72% | 98,864 | 4.74억 |
| 2026-06-01 | 5,025 | 5,355 | 4,910 | 4,975 | -85 | -1.68% | 146,935 | 7.31억 |
| 2026-05-29 | 5,205 | 5,240 | 5,010 | 5,060 | -170 | -3.25% | 76,057 | 3.85억 |
| 2026-05-28 | 5,430 | 5,480 | 5,045 | 5,230 | -200 | -3.68% | 129,851 | 6.79억 |
| 2026-05-27 | 5,725 | 5,725 | 5,400 | 5,430 | -165 | -2.95% | 119,008 | 6.46억 |
| 2026-05-26 | 5,750 | 5,850 | 5,485 | 5,595 | -35 | -0.62% | 96,126 | 5.38억 |
| 2026-05-22 | 5,700 | 5,800 | 5,590 | 5,630 | -55 | -0.97% | 76,056 | 4.28억 |
| 2026-05-21 | 5,655 | 5,755 | 5,600 | 5,685 | 245 | +4.50% | 89,219 | 5.07억 |
| 2026-05-20 | 5,515 | 5,595 | 5,335 | 5,440 | -150 | -2.68% | 94,765 | 5.16억 |
| 2026-05-19 | 5,750 | 5,840 | 5,505 | 5,590 | -275 | -4.69% | 85,120 | 4.76억 |
| 2026-05-18 | 5,655 | 6,220 | 5,475 | 5,865 | 265 | +4.73% | 235,534 | 13.81억 |
| 2026-05-15 | 6,035 | 6,255 | 5,535 | 5,600 | -375 | -6.28% | 183,490 | 10.28억 |
| 2026-05-14 | 5,915 | 6,065 | 5,845 | 5,975 | 65 | +1.10% | 133,101 | 7.95억 |
| 2026-05-13 | 5,965 | 6,080 | 5,795 | 5,910 | -110 | -1.83% | 133,571 | 7.89억 |
| 2026-05-12 | 6,245 | 6,480 | 5,850 | 6,020 | -225 | -3.60% | 240,114 | 14.45억 |
| 2026-05-11 | 6,475 | 6,740 | 6,050 | 6,245 | -190 | -2.95% | 219,263 | 13.69억 |
| 2026-05-08 | 6,460 | 6,670 | 6,285 | 6,435 | -135 | -2.05% | 226,309 | 14.56억 |
| 2026-05-07 | 5,865 | 6,900 | 5,865 | 6,570 | -435 | -6.21% | 535,873 | 35.21억 |
| 2026-05-06 | 7,525 | 7,525 | 6,775 | 7,005 | 325 | +4.87% | 1,341,586 | 93.98억 |
| 2026-05-04 | 6,710 | 7,225 | 6,455 | 6,680 | 155 | +2.38% | 1,164,018 | 77.76억 |
| 2026-04-30 | 6,690 | 6,900 | 6,520 | 6,525 | -160 | -2.39% | 338,005 | 22.05억 |
| 2026-04-29 | 6,845 | 6,845 | 6,515 | 6,685 | -255 | -3.67% | 436,645 | 29.19억 |
| 2026-04-28 | 7,580 | 8,250 | 6,825 | 6,940 | -635 | -8.38% | 3,338,455 | 232억 |
| 2026-04-27 | 6,900 | 8,365 | 6,170 | 7,575 | 900 | +13.48% | 4,759,367 | 361억 |
| 2026-04-24 | 6,325 | 6,675 | 6,035 | 6,675 | 410 | +6.54% | 694,973 | 46.39억 |
| 2026-04-23 | 5,700 | 6,950 | 5,700 | 6,265 | 605 | +10.69% | 2,160,726 | 135억 |
| 2026-04-22 | 5,685 | 5,745 | 5,455 | 5,660 | -45 | -0.79% | 174,586 | 9.88억 |
| 2026-04-21 | 5,555 | 5,785 | 5,555 | 5,705 | 150 | +2.70% | 157,651 | 8.99억 |
| 2026-04-20 | 5,515 | 5,650 | 5,460 | 5,555 | 30 | +0.54% | 79,958 | 4.44억 |
| 2026-04-17 | 5,680 | 5,685 | 5,260 | 5,525 | -150 | -2.64% | 120,480 | 6.66억 |
| 2026-04-16 | 5,895 | 5,895 | 5,645 | 5,675 | -25 | -0.44% | 120,013 | 6.81억 |
| 2026-04-15 | 5,940 | 5,940 | 5,670 | 5,700 | -70 | -1.21% | 177,580 | 10.12억 |
| 2026-04-14 | 5,495 | 5,795 | 5,475 | 5,770 | 415 | +7.75% | 346,342 | 19.98억 |
| 2026-04-13 | 5,330 | 5,430 | 5,300 | 5,355 | -115 | -2.10% | 115,906 | 6.21억 |
| 2026-04-10 | 5,525 | 5,710 | 5,450 | 5,470 | 30 | +0.55% | 129,077 | 7.06억 |
| 2026-04-09 | 5,625 | 5,625 | 5,390 | 5,440 | -220 | -3.89% | 133,004 | 7.24억 |
| 2026-04-08 | 5,500 | 5,775 | 5,400 | 5,660 | 535 | +10.44% | 369,554 | 20.92억 |
| 2026-04-07 | 5,355 | 5,445 | 5,075 | 5,125 | -175 | -3.30% | 150,934 | 7.74억 |
| 2026-04-06 | 5,430 | 5,700 | 5,225 | 5,300 | -115 | -2.12% | 100,561 | 5.33억 |
| 2026-04-03 | 5,495 | 5,650 | 5,280 | 5,415 | 135 | +2.56% | 160,828 | 8.71억 |
| 2026-04-02 | 5,850 | 5,865 | 5,225 | 5,280 | -470 | -8.17% | 284,081 | 15억 |
| 2026-04-01 | 5,875 | 6,000 | 5,590 | 5,750 | 380 | +7.08% | 642,120 | 36.92억 |
| 2026-03-31 | 5,580 | 5,675 | 5,360 | 5,370 | -245 | -4.36% | 152,105 | 8.17억 |
| 2026-03-30 | 5,700 | 5,745 | 5,455 | 5,615 | -275 | -4.67% | 213,337 | 11.98억 |
| 2026-03-27 | 5,820 | 6,010 | 5,675 | 5,890 | -50 | -0.84% | 207,743 | 12.24억 |
| 2026-03-26 | 6,135 | 6,380 | 5,915 | 5,940 | -195 | -3.18% | 314,714 | 18.69억 |
| 2026-03-25 | 6,195 | 6,365 | 5,985 | 6,135 | 25 | +0.41% | 397,602 | 24.39억 |
| 2026-03-24 | 6,665 | 6,700 | 6,000 | 6,110 | -140 | -2.24% | 630,723 | 38.54억 |
| 2026-03-23 | 6,990 | 7,200 | 6,250 | 6,250 | -815 | -11.54% | 1,067,563 | 66.72억 |
| 2026-03-20 | 6,480 | 7,830 | 6,195 | 7,065 | 750 | +11.88% | 5,526,565 | 390억 |
| 2026-03-19 | 6,000 | 6,945 | 5,915 | 6,315 | 60 | +0.96% | 2,759,246 | 174억 |
| 2026-03-18 | 6,095 | 6,750 | 6,020 | 6,255 | 255 | +4.25% | 1,517,985 | 94.95억 |
| 2026-03-17 | 6,250 | 6,395 | 5,990 | 6,000 | 20 | +0.33% | 224,458 | 13.47억 |
| 2026-03-16 | 6,130 | 6,330 | 5,750 | 5,980 | -150 | -2.45% | 254,382 | 15.21억 |
| 2026-03-13 | 5,915 | 6,200 | 5,885 | 6,130 | -85 | -1.37% | 216,989 | 13.3억 |
| 2026-03-12 | 6,410 | 6,410 | 6,150 | 6,215 | -200 | -3.12% | 373,367 | 23.2억 |
| 2026-03-11 | 6,800 | 7,200 | 6,215 | 6,415 | 95 | +1.50% | 1,580,305 | 101억 |
| 2026-03-10 | 6,750 | 6,815 | 6,125 | 6,320 | — | — | 1,241,245 | 78.45억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)