유안타증권
003470KOSPI4,445원-150 (-3.26%)전일 종가 2026-09-18
52주 위치
3,5358,40019%신고가 대비 -47.08%
- 시가총액
- 8,565억
- PER
- 4.95
- PBR
- 0.43
- EPS(TTM)
- 898원
- BPS
- 10,323원
- 배당수익률
- 4.95%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -2.1% | -11.3% | -13.7% | +20.5% | +17.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,620 | 4,660 | 4,440 | 4,445 | -150 | -3.26% | 397,798 | 17.68억 |
| 2026-09-17 | 4,630 | 4,655 | 4,580 | 4,595 | -40 | -0.86% | 172,198 | 7.91억 |
| 2026-09-16 | 4,735 | 4,735 | 4,575 | 4,635 | -105 | -2.22% | 306,800 | 14.22억 |
| 2026-09-15 | 4,760 | 4,810 | 4,700 | 4,740 | -25 | -0.52% | 355,292 | 16.84억 |
| 2026-09-14 | 4,735 | 4,800 | 4,695 | 4,765 | -15 | -0.31% | 145,450 | 6.93억 |
| 2026-09-11 | 4,750 | 4,810 | 4,725 | 4,780 | -35 | -0.73% | 123,713 | 5.91억 |
| 2026-09-10 | 4,675 | 4,825 | 4,625 | 4,815 | 95 | +2.01% | 519,909 | 25.03억 |
| 2026-09-09 | 4,730 | 4,765 | 4,695 | 4,720 | 0 | 0.00% | 200,612 | 9.47억 |
| 2026-09-08 | 4,700 | 4,780 | 4,675 | 4,720 | 20 | +0.43% | 283,889 | 13.4억 |
| 2026-09-07 | 4,720 | 4,760 | 4,665 | 4,700 | -45 | -0.95% | 216,503 | 10.18억 |
| 2026-09-04 | 4,750 | 4,825 | 4,690 | 4,745 | 45 | +0.96% | 286,602 | 13.6억 |
| 2026-09-03 | 4,685 | 4,805 | 4,620 | 4,700 | 25 | +0.53% | 279,685 | 13.15억 |
| 2026-09-02 | 4,700 | 4,790 | 4,655 | 4,675 | -105 | -2.20% | 172,061 | 8.04억 |
| 2026-09-01 | 4,730 | 4,785 | 4,670 | 4,780 | 50 | +1.06% | 168,687 | 8.06억 |
| 2026-08-31 | 4,745 | 4,745 | 4,610 | 4,730 | -25 | -0.53% | 191,979 | 9.08억 |
| 2026-08-28 | 4,705 | 4,765 | 4,640 | 4,755 | 5 | +0.11% | 147,062 | 6.99억 |
| 2026-08-27 | 4,790 | 4,825 | 4,685 | 4,750 | -35 | -0.73% | 210,954 | 10.02억 |
| 2026-08-26 | 4,695 | 4,820 | 4,645 | 4,785 | 90 | +1.92% | 291,179 | 13.93억 |
| 2026-08-25 | 4,550 | 4,695 | 4,460 | 4,695 | 145 | +3.19% | 170,667 | 8.01억 |
| 2026-08-24 | 4,550 | 4,570 | 4,450 | 4,550 | 5 | +0.11% | 207,140 | 9.42억 |
| 2026-08-21 | 4,520 | 4,610 | 4,430 | 4,545 | -30 | -0.66% | 358,417 | 16.29억 |
| 2026-08-20 | 4,480 | 4,645 | 4,470 | 4,575 | 135 | +3.04% | 292,147 | 13.37억 |
| 2026-08-19 | 4,520 | 4,520 | 4,375 | 4,440 | -100 | -2.20% | 421,080 | 18.7억 |
| 2026-08-18 | 4,770 | 4,770 | 4,530 | 4,540 | -215 | -4.52% | 469,956 | 21.34억 |
| 2026-08-14 | 4,700 | 4,765 | 4,640 | 4,755 | 75 | +1.60% | 273,637 | 13.01억 |
| 2026-08-13 | 4,810 | 4,900 | 4,655 | 4,680 | -85 | -1.78% | 363,034 | 16.99억 |
| 2026-08-12 | 4,705 | 4,795 | 4,620 | 4,765 | 80 | +1.71% | 272,071 | 12.96억 |
| 2026-08-11 | 4,600 | 4,695 | 4,575 | 4,685 | 50 | +1.08% | 320,812 | 15.03억 |
| 2026-08-10 | 4,570 | 4,665 | 4,540 | 4,635 | 85 | +1.87% | 385,164 | 17.85억 |
| 2026-08-07 | 4,590 | 4,655 | 4,485 | 4,550 | -25 | -0.55% | 244,905 | 11.14억 |
| 2026-08-06 | 4,580 | 4,610 | 4,525 | 4,575 | -15 | -0.33% | 286,978 | 13.13억 |
| 2026-08-05 | 4,550 | 4,685 | 4,525 | 4,590 | 125 | +2.80% | 378,901 | 17.39억 |
| 2026-08-04 | 4,350 | 4,515 | 4,350 | 4,465 | 135 | +3.12% | 302,616 | 13.51억 |
| 2026-08-03 | 4,345 | 4,480 | 4,290 | 4,330 | -50 | -1.14% | 318,287 | 13.78억 |
| 2026-07-31 | 4,105 | 4,385 | 4,080 | 4,380 | 430 | +10.89% | 425,331 | 18.63억 |
| 2026-07-30 | 3,810 | 4,140 | 3,800 | 3,950 | 20 | +0.51% | 613,976 | 24.25억 |
| 2026-07-29 | 4,195 | 4,235 | 3,765 | 3,930 | -240 | -5.76% | 1,014,169 | 39.86억 |
| 2026-07-28 | 4,420 | 4,480 | 4,140 | 4,170 | -325 | -7.23% | 606,632 | 25.3억 |
| 2026-07-27 | 4,520 | 4,570 | 4,435 | 4,495 | 35 | +0.78% | 258,486 | 11.62억 |
| 2026-07-24 | 4,490 | 4,585 | 4,435 | 4,460 | -100 | -2.19% | 342,140 | 15.26억 |
| 2026-07-23 | 4,360 | 4,585 | 4,360 | 4,560 | 195 | +4.47% | 254,770 | 11.62억 |
| 2026-07-22 | 4,435 | 4,525 | 4,355 | 4,365 | -20 | -0.46% | 271,986 | 11.87억 |
| 2026-07-21 | 4,310 | 4,440 | 4,300 | 4,385 | 45 | +1.04% | 399,984 | 17.54억 |
| 2026-07-20 | 4,475 | 4,485 | 4,315 | 4,340 | -165 | -3.66% | 437,120 | 18.97억 |
| 2026-07-16 | 4,500 | 4,575 | 4,410 | 4,505 | -30 | -0.66% | 391,039 | 17.62억 |
| 2026-07-15 | 4,500 | 4,585 | 4,480 | 4,535 | 170 | +3.89% | 367,495 | 16.67억 |
| 2026-07-14 | 4,410 | 4,455 | 4,255 | 4,365 | -55 | -1.24% | 539,169 | 23.53억 |
| 2026-07-13 | 4,645 | 4,795 | 4,395 | 4,420 | -225 | -4.84% | 501,210 | 22.15억 |
| 2026-07-10 | 4,360 | 4,745 | 4,360 | 4,645 | 295 | +6.78% | 493,479 | 22.92억 |
| 2026-07-09 | 4,435 | 4,475 | 4,260 | 4,350 | -85 | -1.92% | 566,700 | 24.65억 |
| 2026-07-08 | 4,450 | 4,645 | 4,375 | 4,435 | -110 | -2.42% | 557,664 | 24.73억 |
| 2026-07-07 | 4,735 | 4,745 | 4,450 | 4,545 | -230 | -4.82% | 613,791 | 27.9억 |
| 2026-07-06 | 4,700 | 4,910 | 4,600 | 4,775 | 115 | +2.47% | 545,048 | 26.03억 |
| 2026-07-03 | 4,425 | 4,685 | 4,325 | 4,660 | 265 | +6.03% | 545,873 | 25.44억 |
| 2026-07-02 | 4,480 | 4,610 | 4,375 | 4,395 | -165 | -3.62% | 395,196 | 17.37억 |
| 2026-07-01 | 4,490 | 4,660 | 4,455 | 4,560 | 95 | +2.13% | 331,159 | 15.1억 |
| 2026-06-30 | 4,470 | 4,505 | 4,400 | 4,465 | 10 | +0.22% | 259,540 | 11.59억 |
| 2026-06-29 | 4,195 | 4,460 | 4,140 | 4,455 | 260 | +6.20% | 636,014 | 28.33억 |
| 2026-06-26 | 4,385 | 4,385 | 4,055 | 4,195 | -210 | -4.77% | 926,506 | 38.87억 |
| 2026-06-25 | 4,455 | 4,610 | 4,405 | 4,405 | -10 | -0.23% | 682,902 | 30.08억 |
| 2026-06-24 | 4,435 | 4,525 | 4,375 | 4,415 | -20 | -0.45% | 511,321 | 22.57억 |
| 2026-06-23 | 4,775 | 4,835 | 4,435 | 4,435 | -335 | -7.02% | 966,964 | 42.88억 |
| 2026-06-22 | 4,915 | 4,915 | 4,660 | 4,770 | -145 | -2.95% | 537,228 | 25.63억 |
| 2026-06-19 | 5,020 | 5,090 | 4,835 | 4,915 | -95 | -1.90% | 807,860 | 39.71억 |
| 2026-06-18 | 5,320 | 5,370 | 4,980 | 5,010 | -280 | -5.29% | 1,631,212 | 81.72억 |
| 2026-06-17 | 5,380 | 5,390 | 5,190 | 5,290 | 0 | 0.00% | 592,057 | 31.32억 |
| 2026-06-16 | 5,220 | 5,370 | 5,180 | 5,290 | 100 | +1.93% | 667,768 | 35.32억 |
| 2026-06-15 | 5,070 | 5,190 | 4,995 | 5,190 | 205 | +4.11% | 1,031,959 | 53.56억 |
| 2026-06-12 | 5,000 | 5,120 | 4,915 | 4,985 | 190 | +3.96% | 1,025,646 | 51.13억 |
| 2026-06-11 | 4,660 | 4,830 | 4,660 | 4,795 | -40 | -0.83% | 616,188 | 29.55억 |
| 2026-06-10 | 4,820 | 5,030 | 4,715 | 4,835 | -130 | -2.62% | 1,044 | 505만 |
| 2026-06-09 | 4,705 | 5,020 | 4,700 | 4,965 | 270 | +5.75% | 601,131 | 29.85억 |
| 2026-06-08 | 4,835 | 4,895 | 4,665 | 4,695 | -425 | -8.30% | 1,132,268 | 53.16억 |
| 2026-06-05 | 5,260 | 5,410 | 5,010 | 5,120 | -20 | -0.39% | 927,663 | 47.5억 |
| 2026-06-04 | 5,100 | 5,240 | 5,060 | 5,140 | 90 | +1.78% | 825,290 | 42.42억 |
| 2026-06-02 | 5,080 | 5,090 | 4,900 | 5,050 | -60 | -1.17% | 1,033,335 | 52.18억 |
| 2026-06-01 | 5,120 | 5,340 | 4,990 | 5,110 | -70 | -1.35% | 1,554,978 | 79.46억 |
| 2026-05-29 | 5,420 | 5,430 | 5,100 | 5,180 | -170 | -3.18% | 830,610 | 43.03억 |
| 2026-05-28 | 5,450 | 5,480 | 5,150 | 5,350 | -100 | -1.83% | 1,658,188 | 88.71억 |
| 2026-05-27 | 5,740 | 5,820 | 5,430 | 5,450 | -180 | -3.20% | 1,267,942 | 69.1억 |
| 2026-05-26 | 5,850 | 5,940 | 5,600 | 5,630 | -100 | -1.75% | 1,294,507 | 72.88억 |
| 2026-05-22 | 5,840 | 6,010 | 5,410 | 5,730 | -40 | -0.69% | 1,361,741 | 78.03억 |
| 2026-05-21 | 5,750 | 5,900 | 5,710 | 5,770 | 190 | +3.41% | 1,387,037 | 80.03억 |
| 2026-05-20 | 5,740 | 5,800 | 5,510 | 5,580 | -240 | -4.12% | 1,550,422 | 86.51억 |
| 2026-05-19 | 6,000 | 6,130 | 5,820 | 5,820 | -290 | -4.75% | 1,218,578 | 70.92억 |
| 2026-05-18 | 6,290 | 6,320 | 5,930 | 6,110 | -240 | -3.78% | 1,632,511 | 99.75억 |
| 2026-05-15 | 6,620 | 6,770 | 6,120 | 6,350 | -100 | -1.55% | 3,452,404 | 219억 |
| 2026-05-14 | 6,550 | 6,670 | 6,300 | 6,450 | -120 | -1.83% | 3,937,372 | 254억 |
| 2026-05-13 | 6,470 | 6,590 | 6,240 | 6,570 | 20 | +0.31% | 1,866,097 | 123억 |
| 2026-05-12 | 7,100 | 7,380 | 6,320 | 6,550 | -290 | -4.24% | 4,863,347 | 319억 |
| 2026-05-11 | 7,360 | 7,490 | 6,650 | 6,840 | -330 | -4.60% | 5,519,586 | 378억 |
| 2026-05-08 | 7,500 | 8,400 | 7,070 | 7,170 | -290 | -3.89% | 19,247,336 | 1,380억 |
| 2026-05-07 | 7,700 | 7,910 | 7,120 | 7,460 | -370 | -4.73% | 13,017,048 | 971억 |
| 2026-05-06 | 6,790 | 7,830 | 6,120 | 7,830 | 1,800 | +29.85% | 33,014,902 | 2,585억 |
| 2026-05-04 | 5,350 | 6,440 | 5,350 | 6,030 | 780 | +14.86% | 22,381,065 | 1,350억 |
| 2026-04-30 | 5,500 | 5,530 | 5,230 | 5,250 | -200 | -3.67% | 577,971 | 30.34억 |
| 2026-04-29 | 5,570 | 5,650 | 5,400 | 5,450 | -90 | -1.62% | 825,028 | 44.96억 |
| 2026-04-28 | 5,420 | 5,760 | 5,290 | 5,540 | 120 | +2.21% | 2,215,587 | 123억 |
| 2026-04-27 | 5,220 | 5,530 | 5,130 | 5,420 | 230 | +4.43% | 1,436,550 | 77.86억 |
| 2026-04-24 | 5,120 | 5,290 | 5,100 | 5,190 | 90 | +1.76% | 726,940 | 37.73억 |
| 2026-04-23 | 5,090 | 5,130 | 4,985 | 5,100 | 60 | +1.19% | 653,485 | 33.33억 |
| 2026-04-22 | 5,020 | 5,050 | 4,945 | 5,040 | -10 | -0.20% | 454,339 | 22.9억 |
| 2026-04-21 | 5,060 | 5,070 | 4,995 | 5,050 | 40 | +0.80% | 340,017 | 17.17억 |
| 2026-04-20 | 5,010 | 5,050 | 4,925 | 5,010 | 30 | +0.60% | 301,403 | 15.1억 |
| 2026-04-17 | 5,000 | 5,100 | 4,950 | 4,980 | -50 | -0.99% | 292,369 | 14.56억 |
| 2026-04-16 | 5,090 | 5,090 | 4,995 | 5,030 | 20 | +0.40% | 541,691 | 27.25억 |
| 2026-04-15 | 5,110 | 5,110 | 4,950 | 5,010 | 80 | +1.62% | 527,472 | 26.43억 |
| 2026-04-14 | 4,880 | 4,980 | 4,880 | 4,930 | 145 | +3.03% | 549,581 | 27.09억 |
| 2026-04-13 | 4,750 | 4,905 | 4,750 | 4,785 | -80 | -1.64% | 540,322 | 25.85억 |
| 2026-04-10 | 4,800 | 4,865 | 4,780 | 4,865 | 130 | +2.75% | 320,890 | 15.61억 |
| 2026-04-09 | 4,860 | 4,860 | 4,685 | 4,735 | -150 | -3.07% | 353,435 | 16.74억 |
| 2026-04-08 | 4,715 | 4,885 | 4,695 | 4,885 | 335 | +7.36% | 535,305 | 26.15억 |
| 2026-04-07 | 4,570 | 4,640 | 4,495 | 4,550 | 30 | +0.66% | 283,094 | 12.88억 |
| 2026-04-06 | 4,505 | 4,575 | 4,460 | 4,520 | 15 | +0.33% | 323,310 | 14.61억 |
| 2026-04-03 | 4,545 | 4,670 | 4,465 | 4,505 | 55 | +1.24% | 318,226 | 14.34억 |
| 2026-04-02 | 4,785 | 4,860 | 4,400 | 4,450 | -335 | -7.00% | 640,335 | 28.49억 |
| 2026-04-01 | 4,530 | 4,800 | 4,530 | 4,785 | 365 | +8.26% | 465,241 | 22.26억 |
| 2026-03-31 | 4,595 | 4,595 | 4,405 | 4,420 | -220 | -4.74% | 421,380 | 18.62억 |
| 2026-03-30 | 4,665 | 4,765 | 4,590 | 4,640 | -360 | -7.20% | 491,296 | 22.8억 |
| 2026-03-27 | 4,870 | 5,020 | 4,800 | 5,000 | — | — | 541,919 | 27.1억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)