코리안리

003690KOSPI

14,840원-340 (-2.24%)전일 종가 2026-09-18

52주 위치

10,01015,66085%신고가 대비 -5.24%

시가총액: 2.6조2조 6,225억
PER: 6.16
PBR: 0.65
EPS(TTM): 2,411원
BPS: 22,747원
배당수익률: 3.84%
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 종가14,840원

시가총액2조 6,225억

52주 최고15,660원

52주 최저10,010원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-2.6%	+7.9%	+10.9%	+28.6%	+36.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	15,180	15,190	14,840	14,840	-340	-2.24%	296,598	44.02억
2026-09-17	15,200	15,390	14,970	15,180	-30	-0.20%	243,489	36.96억
2026-09-16	15,160	15,230	15,010	15,210	190	+1.26%	229,646	34.93억
2026-09-15	15,170	15,300	14,980	15,020	-160	-1.05%	160,478	24.1억
2026-09-14	14,900	15,230	14,880	15,180	280	+1.88%	164,065	24.91억
2026-09-11	14,550	15,090	14,520	14,900	350	+2.41%	283,121	42.19억
2026-09-10	14,410	14,750	14,390	14,550	150	+1.04%	192,980	28.08억
2026-09-09	14,610	14,610	14,315	14,400	-210	-1.44%	155,077	22.33억
2026-09-08	14,750	14,810	14,520	14,610	0	0.00%	177,460	25.93억
2026-09-07	14,500	14,740	14,330	14,610	110	+0.76%	218,477	31.92억
2026-09-04	15,320	15,350	14,380	14,500	-970	-6.27%	588,471	85.33억
2026-09-03	14,860	15,660	14,810	15,470	620	+4.18%	493,160	76.29억
2026-09-02	14,610	14,880	14,550	14,850	170	+1.16%	180,158	26.75억
2026-09-01	14,390	14,840	14,290	14,680	400	+2.80%	145,775	21.4억
2026-08-31	14,690	14,690	14,110	14,280	-360	-2.46%	302,433	43.19억
2026-08-28	14,500	14,650	14,270	14,640	140	+0.97%	158,947	23.27억
2026-08-27	14,600	14,740	14,390	14,500	-10	-0.07%	110,899	16.08억
2026-08-26	14,440	14,680	14,300	14,510	70	+0.48%	137,856	20억
2026-08-25	14,390	14,490	14,200	14,440	60	+0.42%	93,023	13.43억
2026-08-24	14,660	14,660	14,000	14,380	-160	-1.10%	156,373	22.49억
2026-08-21	14,590	14,680	14,350	14,540	-80	-0.55%	268,517	39.04억
2026-08-20	15,060	15,230	14,440	14,620	-310	-2.08%	243,151	35.55억
2026-08-19	14,970	15,100	14,450	14,930	-300	-1.97%	234,284	34.98억
2026-08-18	15,300	15,500	14,830	15,230	-60	-0.39%	449,873	68.52억
2026-08-14	14,790	15,290	14,650	15,290	620	+4.23%	465,747	71.21억
2026-08-13	14,480	14,730	14,420	14,670	280	+1.95%	253,238	37.15억
2026-08-12	14,750	14,800	14,320	14,390	-320	-2.18%	263,492	37.92억
2026-08-11	14,650	14,860	14,540	14,710	60	+0.41%	299,981	44.13억
2026-08-10	14,490	14,650	14,300	14,650	120	+0.83%	419,254	61.42억
2026-08-07	14,460	14,600	14,340	14,530	-100	-0.68%	212,400	30.86억
2026-08-06	13,970	14,870	13,870	14,630	800	+5.78%	566,091	82.82억
2026-08-05	13,730	13,990	13,730	13,830	90	+0.66%	258,859	35.8억
2026-08-04	13,650	13,770	13,450	13,740	180	+1.33%	155,440	21.36억
2026-08-03	13,910	14,020	13,410	13,560	-210	-1.53%	233,070	31.6억
2026-07-31	13,620	13,940	13,130	13,770	270	+2.00%	384,308	52.92억
2026-07-30	13,300	13,980	13,260	13,500	210	+1.58%	497,317	67.14억
2026-07-29	13,600	13,980	12,990	13,290	-310	-2.28%	468,440	62.26억
2026-07-28	13,700	14,050	13,400	13,600	-350	-2.51%	448,890	61.05억
2026-07-27	13,950	14,380	13,870	13,950	0	0.00%	227,543	31.74억
2026-07-24	13,610	14,370	13,610	13,950	200	+1.45%	215,606	30.08억
2026-07-23	13,440	13,980	13,440	13,750	360	+2.69%	185,013	25.44억
2026-07-22	13,490	13,760	13,330	13,390	10	+0.07%	130,814	17.52억
2026-07-21	13,490	13,510	13,260	13,380	-130	-0.96%	115,724	15.48억
2026-07-20	13,580	13,750	13,300	13,510	-150	-1.10%	160,477	21.68억
2026-07-16	13,950	14,090	13,630	13,660	-220	-1.59%	173,681	23.72억
2026-07-15	13,820	14,400	13,560	13,880	130	+0.95%	349,207	48.47억
2026-07-14	13,890	14,040	12,990	13,750	-180	-1.29%	284,848	39.17억
2026-07-13	13,970	14,200	13,750	13,930	80	+0.58%	458,424	63.86억
2026-07-10	13,400	14,090	13,320	13,850	480	+3.59%	256,714	35.55억
2026-07-09	13,710	14,020	13,030	13,370	-370	-2.69%	310,040	41.45억
2026-07-08	13,600	13,890	13,460	13,740	40	+0.29%	356,493	48.98억
2026-07-07	13,470	13,700	13,350	13,700	100	+0.74%	310,961	42.6억
2026-07-06	13,400	13,700	13,220	13,600	180	+1.34%	246,889	33.58억
2026-07-03	13,010	13,480	12,950	13,420	490	+3.79%	361,464	48.51억
2026-07-02	12,760	13,360	12,450	12,930	170	+1.33%	496,351	64.18억
2026-07-01	13,200	13,250	12,640	12,760	-520	-3.92%	480,865	61.36억
2026-06-30	12,720	13,400	12,710	13,280	630	+4.98%	555,308	73.74억
2026-06-29	12,630	12,730	12,150	12,650	20	+0.16%	430,365	54.44억
2026-06-26	12,700	12,870	12,360	12,630	-40	-0.32%	795,998	101억
2026-06-25	12,500	12,960	12,500	12,670	260	+2.10%	462,641	58.62억
2026-06-24	12,600	12,680	12,270	12,410	-270	-2.13%	398,483	49.45억
2026-06-23	12,840	13,110	12,600	12,680	-120	-0.94%	572,887	72.64억
2026-06-22	13,370	13,370	12,740	12,800	-610	-4.55%	293,260	37.54억
2026-06-19	13,740	13,830	13,250	13,410	-340	-2.47%	772,742	104억
2026-06-18	13,870	14,050	13,600	13,750	-180	-1.29%	419,636	57.7억
2026-06-17	14,020	14,350	13,810	13,930	-70	-0.50%	431,182	60.06억
2026-06-16	13,800	14,120	13,670	14,000	180	+1.30%	591,219	82.77억
2026-06-15	13,750	14,000	13,510	13,820	240	+1.77%	604,351	83.52억
2026-06-12	13,510	14,020	13,280	13,580	90	+0.67%	611,425	83.03억
2026-06-11	12,800	13,590	12,680	13,490	410	+3.13%	575,645	77.65억
2026-06-10	13,290	13,480	12,880	13,080	-360	-2.68%	70	92만
2026-06-09	12,840	14,110	12,800	13,440	680	+5.33%	847,785	114억
2026-06-08	12,510	13,400	12,430	12,760	-290	-2.22%	491,449	62.71억
2026-06-05	14,000	14,330	12,870	13,050	-460	-3.40%	1,020,788	133억
2026-06-04	13,200	13,600	12,850	13,510	410	+3.13%	803,922	109억
2026-06-02	12,800	13,170	12,500	13,100	280	+2.18%	1,094,782	143억
2026-06-01	13,190	13,310	12,740	12,820	-30	-0.23%	606,868	77.8억
2026-05-29	13,590	13,620	12,770	12,850	-810	-5.93%	777,636	99.93억
2026-05-28	13,600	13,750	13,310	13,660	-50	-0.36%	517,490	70.69억
2026-05-27	13,930	14,100	13,540	13,710	-220	-1.58%	561,352	76.96억
2026-05-26	14,440	14,560	13,770	13,930	-590	-4.06%	401,623	55.95억
2026-05-22	14,310	14,750	14,310	14,520	-20	-0.14%	434,975	63.16억
2026-05-21	13,900	14,550	13,840	14,540	630	+4.53%	511,416	74.36억
2026-05-20	13,960	14,110	13,600	13,910	-300	-2.11%	565,530	78.67억
2026-05-19	13,880	14,750	13,880	14,210	-210	-1.46%	1,151,552	164억
2026-05-18	13,200	14,920	12,950	14,420	1,290	+9.82%	2,379,995	343억
2026-05-15	12,080	13,600	11,810	13,130	930	+7.62%	1,741,779	229억
2026-05-14	11,530	12,200	11,520	12,200	670	+5.81%	373,420	45.56억
2026-05-13	11,830	11,900	11,530	11,530	-310	-2.62%	288,842	33.3억
2026-05-12	11,960	12,050	11,670	11,840	-80	-0.67%	327,159	38.74억
2026-05-11	12,070	12,230	11,920	11,920	-190	-1.57%	333,686	39.78억
2026-05-08	12,040	12,220	11,850	12,110	-10	-0.08%	300,257	36.36억
2026-05-07	12,070	12,160	11,910	12,120	80	+0.66%	371,793	45.06억
2026-05-06	12,150	12,220	12,040	12,040	-130	-1.07%	459,560	55.33억
2026-05-04	12,350	12,420	11,450	12,170	-180	-1.46%	423,895	51.59억
2026-04-30	12,520	12,580	12,200	12,350	-190	-1.52%	305,941	37.78억
2026-04-29	12,600	12,620	12,370	12,540	-80	-0.63%	317,878	39.86억
2026-04-28	12,400	12,690	12,360	12,620	330	+2.69%	389,966	49.21억
2026-04-27	12,360	12,480	12,200	12,290	-70	-0.57%	336,983	41.42억
2026-04-24	12,260	12,460	12,220	12,360	140	+1.15%	184,726	22.83억
2026-04-23	12,360	12,390	12,150	12,220	-110	-0.89%	362,806	44.33억
2026-04-22	12,300	12,360	12,110	12,330	30	+0.24%	350,003	43.16억
2026-04-21	12,520	12,610	12,270	12,300	-130	-1.05%	210,471	25.89억
2026-04-20	12,450	12,480	12,230	12,430	120	+0.97%	156,765	19.49억
2026-04-17	12,240	12,500	12,070	12,310	130	+1.07%	446,058	54.91억
2026-04-16	12,150	12,400	12,060	12,180	60	+0.50%	437,729	53.32억
2026-04-15	12,050	12,160	11,940	12,120	150	+1.25%	230,539	27.94억
2026-04-14	11,900	12,030	11,820	11,970	170	+1.44%	262,916	31.47억
2026-04-13	11,850	11,850	11,715	11,800	-140	-1.17%	164,777	19.44억
2026-04-10	11,920	12,070	11,820	11,940	90	+0.76%	232,597	27.77억
2026-04-09	11,950	12,080	11,800	11,850	-60	-0.50%	187,020	22.16억
2026-04-08	12,300	12,350	11,780	11,910	-240	-1.98%	819,193	97.57억
2026-04-07	12,230	12,240	12,000	12,150	-30	-0.25%	159,374	19.36억
2026-04-06	12,200	12,610	11,980	12,180	0	0.00%	166,878	20.33억
2026-04-03	12,290	12,450	12,100	12,180	-20	-0.16%	112,906	13.75억
2026-04-02	12,470	12,610	11,900	12,200	-250	-2.01%	259,200	31.62억
2026-04-01	12,500	12,550	12,180	12,450	210	+1.72%	447,673	55.74억
2026-03-31	12,830	12,880	12,210	12,240	-1,080	-8.11%	628,521	76.93억
2026-03-30	13,270	13,430	13,010	13,320	-10	-0.08%	820,287	109억
2026-03-27	13,260	13,430	12,880	13,330	—	—	409,119	54.54억

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