NH투자증권

005940KOSPI

25,550원+150 (+0.59%)전일 종가 2026-09-18

52주 위치

18,89042,60028%신고가 대비 -40.02%

시가총액: 9.4조9조 4,332억
PER: 6.24
PBR: 0.87
EPS(TTM): 4,092원
BPS: 29,418원
배당수익률: 5.09%
자사주비율: 0.19%
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 종가25,550원

시가총액9조 4,332억

52주 최고42,600원

52주 최저18,890원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-7.1%	-18.8%	-25.3%	+21.1%	+22.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	25,900	26,100	25,500	25,550	150	+0.59%	592,159	151억
2026-09-17	25,500	25,900	25,300	25,400	0	0.00%	406,125	103억
2026-09-16	25,800	25,850	25,350	25,400	-450	-1.74%	266,288	67.64억
2026-09-15	26,100	26,300	25,700	25,850	-550	-2.08%	295,480	76.38억
2026-09-14	25,950	26,650	25,800	26,400	100	+0.38%	387,056	102억
2026-09-11	25,900	26,450	25,850	26,300	0	0.00%	271,458	71.39억
2026-09-10	26,250	26,650	25,800	26,300	-250	-0.94%	1,250,411	329억
2026-09-09	26,650	26,850	26,400	26,550	-100	-0.38%	312,420	82.95억
2026-09-08	27,050	27,100	26,600	26,650	-250	-0.93%	269,189	71.74억
2026-09-07	26,800	26,900	26,550	26,900	250	+0.94%	240,220	64.62억
2026-09-04	26,600	26,800	26,300	26,650	350	+1.33%	278,290	74.16억
2026-09-03	26,150	26,600	25,750	26,300	250	+0.96%	516,476	136억
2026-09-02	26,100	26,750	25,900	26,050	-450	-1.70%	451,939	118억
2026-09-01	26,400	26,600	26,000	26,500	-50	-0.19%	313,723	83.14억
2026-08-31	26,350	26,600	25,800	26,550	-100	-0.38%	689,843	183억
2026-08-28	26,350	26,650	26,200	26,650	50	+0.19%	379,479	101억
2026-08-27	27,150	27,500	26,200	26,600	-50	-0.19%	333,356	88.67억
2026-08-26	26,750	26,850	26,250	26,650	50	+0.19%	283,233	75.48억
2026-08-25	25,700	26,600	25,450	26,600	650	+2.50%	243,821	64.86억
2026-08-24	26,000	26,100	25,650	25,950	-150	-0.57%	377,023	97.84억
2026-08-21	26,150	26,250	25,750	26,100	-400	-1.51%	351,589	91.76억
2026-08-20	26,300	27,100	26,200	26,500	450	+1.73%	468,548	124억
2026-08-19	26,850	26,850	25,750	26,050	-1,450	-5.27%	700,933	183억
2026-08-18	28,600	28,800	27,300	27,500	-1,250	-4.35%	482,105	133억
2026-08-14	28,400	28,750	28,250	28,750	400	+1.41%	268,957	77.33억
2026-08-13	28,950	29,700	28,100	28,350	-200	-0.70%	703,700	199억
2026-08-12	28,550	29,000	28,400	28,550	200	+0.71%	392,664	112억
2026-08-11	28,150	28,600	27,600	28,350	100	+0.35%	408,719	116억
2026-08-10	27,800	28,250	27,700	28,250	450	+1.62%	453,867	128억
2026-08-07	28,350	28,500	27,500	27,800	-500	-1.77%	692,437	192억
2026-08-06	28,000	28,300	27,750	28,300	50	+0.18%	603,301	171억
2026-08-05	28,350	28,600	27,850	28,250	400	+1.44%	528,697	149억
2026-08-04	27,750	27,850	27,000	27,850	250	+0.91%	355,305	98.95억
2026-08-03	27,900	28,150	27,000	27,600	-900	-3.16%	376,285	104억
2026-07-31	27,900	28,550	27,500	28,500	1,900	+7.14%	1,030,776	294억
2026-07-30	25,600	28,000	25,600	26,600	650	+2.50%	850,083	226억
2026-07-29	27,550	28,300	24,900	25,950	-1,550	-5.64%	996,737	259억
2026-07-28	28,700	28,800	26,900	27,500	-1,750	-5.98%	938,493	258억
2026-07-27	29,650	29,650	28,800	29,250	200	+0.69%	371,062	109억
2026-07-24	29,800	30,000	28,500	29,050	-950	-3.17%	613,232	178억
2026-07-23	29,150	30,350	29,150	30,000	950	+3.27%	489,861	147억
2026-07-22	30,400	31,150	29,000	29,050	-700	-2.35%	712,545	207억
2026-07-21	29,250	30,250	28,750	29,750	250	+0.85%	610,350	182억
2026-07-20	30,550	30,650	29,250	29,500	-1,500	-4.84%	552,776	163억
2026-07-16	30,750	31,350	29,750	31,000	-100	-0.32%	437,936	136억
2026-07-15	30,600	31,450	30,400	31,100	1,300	+4.36%	1,108,916	345억
2026-07-14	31,300	31,450	29,700	29,800	-1,350	-4.33%	922,752	275억
2026-07-13	31,800	33,300	30,950	31,150	-450	-1.42%	1,155,645	360억
2026-07-10	29,800	32,200	29,600	31,600	2,350	+8.03%	899,330	284억
2026-07-09	30,800	31,200	28,450	29,250	-1,400	-4.57%	770,807	225억
2026-07-08	31,200	32,650	30,000	30,650	-1,200	-3.77%	679,087	208억
2026-07-07	32,650	33,100	30,800	31,850	-1,250	-3.78%	831,109	265억
2026-07-06	31,700	34,100	31,300	33,100	1,700	+5.41%	1,108,412	367억
2026-07-03	29,200	31,600	29,000	31,400	2,450	+8.46%	957,186	301억
2026-07-02	29,700	29,700	28,250	28,950	-600	-2.03%	556,109	161억
2026-07-01	30,000	30,500	29,200	29,550	150	+0.51%	532,295	157억
2026-06-30	29,300	29,950	29,100	29,400	250	+0.86%	639,631	188억
2026-06-29	27,950	29,575	27,400	29,150	1,450	+5.23%	695,336	203억
2026-06-26	29,050	29,300	26,600	27,700	-1,400	-4.81%	833,603	231억
2026-06-25	29,100	30,650	29,100	29,100	350	+1.22%	572,182	167억
2026-06-24	28,600	29,350	28,100	28,750	0	0.00%	576,249	166억
2026-06-23	30,650	31,600	28,750	28,750	-2,050	-6.66%	727,684	209억
2026-06-22	31,600	31,600	30,050	30,800	-1,200	-3.75%	889,700	274억
2026-06-19	31,850	32,250	30,500	32,000	550	+1.75%	1,202,341	385억
2026-06-18	32,150	32,650	31,300	31,450	-900	-2.78%	642,522	202억
2026-06-17	32,850	33,150	32,150	32,350	-500	-1.52%	715,124	231억
2026-06-16	32,700	33,600	32,550	32,850	150	+0.46%	994,947	327억
2026-06-15	32,400	33,450	32,050	32,700	950	+2.99%	1,038,661	340억
2026-06-12	32,400	32,650	31,400	31,750	550	+1.76%	1,068,844	339억
2026-06-11	29,900	31,750	29,150	31,200	700	+2.30%	1,522,922	475억
2026-06-10	30,750	31,400	29,600	30,500	-750	-2.40%	775,554	237억
2026-06-09	29,850	31,850	29,800	31,250	1,800	+6.11%	790,675	247억
2026-06-08	29,950	30,350	29,000	29,450	-2,300	-7.24%	1,357,408	400억
2026-06-05	32,000	33,300	31,200	31,750	150	+0.47%	1,730,975	550억
2026-06-04	30,900	32,450	30,750	31,600	950	+3.10%	1,068,223	338억
2026-06-02	31,500	31,500	29,950	30,650	-550	-1.76%	1,299,899	398억
2026-06-01	30,200	31,650	29,850	31,200	1,000	+3.31%	1,063,664	332억
2026-05-29	30,700	30,900	29,350	30,200	-250	-0.82%	2,206,720	666억
2026-05-28	31,200	31,250	29,550	30,450	-700	-2.25%	1,043,950	318억
2026-05-27	32,800	33,250	31,000	31,150	-850	-2.66%	1,184,663	369억
2026-05-26	33,550	34,000	31,800	32,000	-850	-2.59%	1,045,049	334억
2026-05-22	32,450	33,200	32,200	32,850	950	+2.98%	897,674	295억
2026-05-21	31,300	32,200	31,200	31,900	1,450	+4.76%	1,121,477	358억
2026-05-20	31,350	31,350	29,850	30,450	-600	-1.93%	1,136,595	346억
2026-05-19	32,000	32,250	30,300	31,050	-900	-2.82%	1,211,427	376억
2026-05-18	32,250	32,250	30,500	31,950	-600	-1.84%	859,796	275억
2026-05-15	35,450	35,900	32,050	32,550	-2,450	-7.00%	1,051,237	342억
2026-05-14	33,650	35,000	33,000	35,000	1,450	+4.32%	1,120,580	392억
2026-05-13	33,900	34,000	32,950	33,550	-450	-1.32%	831,713	279억
2026-05-12	36,800	37,400	33,400	34,000	-2,050	-5.69%	1,460,073	496억
2026-05-11	37,450	37,500	35,850	36,050	-550	-1.50%	803,713	290억
2026-05-08	37,100	37,950	36,400	36,600	-1,100	-2.92%	808,582	296억
2026-05-07	38,300	38,300	36,200	37,700	-750	-1.95%	1,266,709	478억
2026-05-06	38,750	39,350	37,150	38,450	2,000	+5.49%	2,702,291	1,039억
2026-05-04	34,350	36,500	33,900	36,450	2,800	+8.32%	2,397,495	874억
2026-04-30	34,600	34,800	33,500	33,650	-950	-2.75%	621,876	209억
2026-04-29	35,000	35,400	34,500	34,600	-450	-1.28%	613,100	212억
2026-04-28	35,500	35,800	35,000	35,050	-200	-0.57%	707,755	248억
2026-04-27	35,500	35,900	34,700	35,250	150	+0.43%	772,342	272억
2026-04-24	35,650	36,250	34,950	35,100	150	+0.43%	823,905	289억
2026-04-23	36,400	36,450	34,100	34,950	-650	-1.83%	982,908	344억
2026-04-22	35,900	35,950	35,000	35,600	-350	-0.97%	742,740	264억
2026-04-21	35,450	35,950	35,250	35,950	800	+2.28%	630,615	227억
2026-04-20	35,050	35,750	34,800	35,150	-150	-0.42%	581,857	205억
2026-04-17	35,300	35,400	34,800	35,300	100	+0.28%	623,866	220억
2026-04-16	35,900	35,950	34,850	35,200	-150	-0.42%	667,825	235억
2026-04-15	36,300	36,350	35,100	35,350	150	+0.43%	887,492	314억
2026-04-14	34,800	35,750	34,700	35,200	1,350	+3.99%	874,254	308억
2026-04-13	33,400	34,100	33,200	33,850	-200	-0.59%	628,538	213억
2026-04-10	34,100	35,000	33,850	34,050	550	+1.64%	801,798	273억
2026-04-09	33,350	34,450	33,150	33,500	-350	-1.03%	1,080,617	362억
2026-04-08	32,600	34,350	32,400	33,850	3,300	+10.80%	1,327,868	449억
2026-04-07	30,900	31,600	30,200	30,550	100	+0.33%	741,570	227억
2026-04-06	29,950	31,100	29,800	30,450	500	+1.67%	833,235	254억
2026-04-03	30,500	30,750	29,700	29,950	200	+0.67%	535,635	160억
2026-04-02	31,950	32,400	29,300	29,750	-2,100	-6.59%	1,192,519	355억
2026-04-01	31,050	32,100	30,800	31,850	2,250	+7.60%	898,244	286억
2026-03-31	30,300	30,850	29,500	29,600	-1,350	-4.36%	1,540,647	456억
2026-03-30	31,700	32,100	30,500	30,950	-3,300	-9.64%	1,647,274	510억
2026-03-27	32,350	35,150	32,150	34,250	—	—	1,078,231	369억

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