LS

006260KOSPI

325,500원+21,500 (+7.07%)전일 종가 2026-09-18

52주 위치

161,200604,00037%신고가 대비 -46.11%

시가총액: 10.2조10조 1,556억
PER: 20.80
PBR: 1.92
EPS(TTM): 15,650원
BPS: 169,448원
자사주비율: 12.35%
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 종가325,500원

시가총액10조 1,556억

52주 최고604,000원

52주 최저161,200원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-5.2%	-22.0%	+15.4%	+62.8%	+75.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	312,500	328,500	308,000	325,500	21,500	+7.07%	181,594	591억
2026-09-17	307,500	310,000	299,500	304,000	500	+0.16%	84,266	256억
2026-09-16	309,000	310,500	299,500	303,500	0	0.00%	81,492	247억
2026-09-15	308,500	311,000	300,000	303,500	-8,500	-2.72%	63,961	194억
2026-09-14	308,000	317,000	305,500	312,000	-7,500	-2.35%	62,867	196억
2026-09-11	308,500	321,500	303,500	319,500	-2,000	-0.62%	91,830	293억
2026-09-10	323,000	326,000	310,500	321,500	-8,500	-2.58%	134,585	433억
2026-09-09	307,500	338,500	305,500	330,000	27,500	+9.09%	202,945	670억
2026-09-08	321,000	324,500	300,500	302,500	-14,000	-4.42%	117,715	356억
2026-09-07	307,000	319,500	305,500	316,500	17,000	+5.68%	89,020	282억
2026-09-04	300,000	309,500	296,000	299,500	7,500	+2.57%	110,255	330억
2026-09-03	301,500	303,000	283,500	292,000	-4,500	-1.52%	75,632	221억
2026-09-02	300,500	307,000	294,000	296,500	-13,500	-4.35%	89,114	264억
2026-09-01	308,000	312,500	300,500	310,000	-1,500	-0.48%	68,724	213억
2026-08-31	302,500	312,000	294,000	311,500	-1,500	-0.48%	87,934	274억
2026-08-28	307,500	326,000	305,000	313,000	0	0.00%	111,037	348억
2026-08-27	304,500	315,000	298,000	313,000	19,500	+6.64%	189,929	594억
2026-08-26	293,500	297,500	287,500	293,500	-1,000	-0.34%	105,298	309억
2026-08-25	282,000	294,500	271,000	294,500	6,000	+2.08%	114,278	337억
2026-08-24	289,500	292,000	272,000	288,500	-5,000	-1.70%	268,700	775억
2026-08-21	304,500	307,000	287,500	293,500	-20,000	-6.38%	270,696	794억
2026-08-20	336,000	336,500	310,000	313,500	-19,500	-5.86%	226,931	711억
2026-08-19	328,000	345,000	313,000	333,000	-10,500	-3.06%	161,876	539억
2026-08-18	340,000	359,000	326,500	343,500	20,000	+6.18%	269,306	925억
2026-08-14	327,000	333,500	306,500	323,500	-2,500	-0.77%	258,716	837억
2026-08-13	346,000	359,000	322,500	326,000	-11,000	-3.26%	208,349	679억
2026-08-12	331,000	344,500	324,000	337,000	14,500	+4.50%	148,023	499억
2026-08-11	330,000	334,500	316,500	322,500	-7,500	-2.27%	130,876	422억
2026-08-10	325,500	342,000	323,500	330,000	13,000	+4.10%	138,588	457억
2026-08-07	332,000	341,000	304,500	317,000	-11,500	-3.50%	193,052	612억
2026-08-06	328,000	354,500	326,500	328,500	-500	-0.15%	219,985	723억
2026-08-05	317,500	335,000	311,500	329,000	28,500	+9.48%	176,261	580억
2026-08-04	280,000	301,500	277,500	300,500	27,500	+10.07%	168,198	505억
2026-08-03	262,000	278,000	260,000	273,000	6,000	+2.25%	119,332	326억
2026-07-31	253,500	270,500	244,500	267,000	43,500	+19.46%	193,549	517억
2026-07-30	238,500	253,500	221,000	223,500	-20,000	-8.21%	181,081	405억
2026-07-29	271,000	274,500	224,500	243,500	-24,500	-9.14%	209,133	509억
2026-07-28	292,000	295,000	263,500	268,000	-37,000	-12.13%	147,308	395억
2026-07-27	314,500	317,500	288,000	305,000	-2,000	-0.65%	107,606	328억
2026-07-24	322,000	327,500	304,000	307,000	-14,500	-4.51%	139,033	427억
2026-07-23	288,500	324,000	288,500	321,500	37,000	+13.01%	170,807	549억
2026-07-22	284,000	301,500	280,000	284,500	9,500	+3.45%	135,989	387억
2026-07-21	262,000	277,000	259,000	275,000	9,500	+3.58%	135,964	374억
2026-07-20	277,500	281,500	262,000	265,500	-22,500	-7.81%	130,399	346억
2026-07-16	293,000	295,000	278,000	288,000	-17,000	-5.57%	149,766	431억
2026-07-15	303,500	308,500	293,500	305,000	12,500	+4.27%	145,637	444억
2026-07-14	305,000	306,000	276,500	292,500	-11,000	-3.62%	157,275	460억
2026-07-13	335,000	337,750	298,000	303,500	-25,500	-7.75%	144,927	440억
2026-07-10	326,500	339,500	323,000	329,000	15,500	+4.94%	114,119	375억
2026-07-09	308,000	327,500	304,500	313,500	5,000	+1.62%	200,187	628억
2026-07-08	330,000	336,500	303,000	308,500	-32,500	-9.53%	173,053	534억
2026-07-07	352,000	354,000	330,000	341,000	-12,000	-3.40%	145,837	497억
2026-07-06	376,000	376,500	340,500	353,000	-21,000	-5.61%	145,508	514억
2026-07-03	391,000	394,500	340,000	374,000	-7,000	-1.84%	197,354	738억
2026-07-02	385,000	412,500	373,000	381,000	-18,000	-4.51%	223,228	850억
2026-07-01	381,500	410,500	379,000	399,000	33,500	+9.17%	260,834	1,041억
2026-06-30	374,000	376,000	352,000	365,500	7,000	+1.95%	226,210	827억
2026-06-29	340,000	361,000	333,500	358,500	24,500	+7.34%	244,708	877억
2026-06-26	360,000	360,000	319,000	334,000	-25,500	-7.09%	200,220	669억
2026-06-25	367,500	384,000	355,500	359,500	6,000	+1.70%	193,452	695억
2026-06-24	355,500	367,000	343,000	353,500	-8,000	-2.21%	316,179	1,118억
2026-06-23	399,500	421,000	355,000	361,500	-32,500	-8.25%	217,994	788억
2026-06-22	403,000	409,500	390,000	394,000	-16,000	-3.90%	101,782	401억
2026-06-19	421,000	452,000	395,000	410,000	-7,500	-1.80%	250,904	1,029억
2026-06-18	433,500	436,500	411,000	417,500	-15,500	-3.58%	175,864	734억
2026-06-17	426,500	444,000	410,500	433,000	9,000	+2.12%	180,798	783억
2026-06-16	436,500	438,000	413,000	424,000	4,500	+1.07%	170,519	723억
2026-06-15	409,500	439,000	403,500	419,500	33,000	+8.54%	295,009	1,238억
2026-06-12	405,500	414,000	382,500	386,500	13,000	+3.48%	170,688	660억
2026-06-11	375,000	381,500	353,500	373,500	-16,500	-4.23%	213,581	798억
2026-06-10	380,000	407,500	372,000	390,000	2,500	+0.65%	93	3,627만
2026-06-09	386,500	395,500	360,500	387,500	16,500	+4.45%	194,662	754억
2026-06-08	359,000	384,000	359,000	371,000	-39,500	-9.62%	147,196	546억
2026-06-05	421,000	428,000	393,000	410,500	-25,000	-5.74%	172,353	708억
2026-06-04	424,000	456,000	420,500	435,500	10,000	+2.35%	231,240	1,007억
2026-06-02	465,000	465,500	420,500	425,500	-40,500	-8.69%	290,045	1,234억
2026-06-01	453,000	487,500	442,000	466,000	20,000	+4.48%	363,149	1,692억
2026-05-29	487,500	487,500	428,000	446,000	-29,500	-6.20%	459,222	2,048억
2026-05-28	494,500	499,500	455,500	475,500	-32,500	-6.40%	379,233	1,803억
2026-05-27	560,000	560,000	506,000	508,000	-45,000	-8.14%	244,528	1,242억
2026-05-26	571,000	604,000	548,000	553,000	9,000	+1.65%	290,900	1,609억
2026-05-22	549,000	587,000	536,000	544,000	23,000	+4.41%	316,376	1,721억
2026-05-21	517,000	530,000	499,000	521,000	21,000	+4.20%	239,038	1,245억
2026-05-20	528,000	541,000	482,000	500,000	-41,000	-7.58%	326,340	1,632억
2026-05-19	529,000	545,000	503,000	541,000	13,000	+2.46%	372,160	2,013억
2026-05-18	473,500	553,000	443,500	528,000	55,500	+11.75%	523,497	2,764억
2026-05-15	501,000	502,000	460,000	472,500	-32,500	-6.44%	318,123	1,503억
2026-05-14	531,000	553,000	491,000	505,000	-12,000	-2.32%	268,825	1,358억
2026-05-13	491,500	531,000	482,000	517,000	7,000	+1.37%	195,873	1,013억
2026-05-12	532,000	537,000	480,000	510,000	-31,000	-5.73%	338,416	1,726억
2026-05-11	546,000	553,000	523,000	541,000	-2,000	-0.37%	247,274	1,338억
2026-05-08	493,000	549,000	491,000	543,000	36,000	+7.10%	266,712	1,448억
2026-05-07	518,000	523,000	495,500	507,000	-24,000	-4.52%	312,879	1,586억
2026-05-06	552,000	587,000	530,000	531,000	22,000	+4.32%	355,612	1,888억
2026-05-04	502,000	515,000	485,500	509,000	56,000	+12.36%	369,776	1,882억
2026-04-30	422,000	473,000	421,500	453,000	34,500	+8.24%	354,410	1,605억
2026-04-29	402,000	425,500	399,500	418,500	16,000	+3.98%	216,468	906억
2026-04-28	443,000	447,500	400,500	402,500	-23,500	-5.52%	337,848	1,360억
2026-04-27	422,500	438,500	416,500	426,000	27,500	+6.90%	229,840	979억
2026-04-24	375,500	402,500	372,500	398,500	24,500	+6.55%	223,625	891억
2026-04-23	371,500	382,000	360,500	374,000	19,000	+5.35%	253,765	949억
2026-04-22	338,000	359,500	336,500	355,000	17,500	+5.19%	171,301	608억
2026-04-21	337,000	344,000	333,500	337,500	5,500	+1.66%	134,018	452억
2026-04-20	336,000	352,500	331,000	332,000	2,500	+0.76%	169,813	564억
2026-04-17	337,500	339,000	327,500	329,500	-4,500	-1.35%	97,939	323억
2026-04-16	342,500	343,000	331,000	334,000	-9,500	-2.77%	164,094	548억
2026-04-15	311,000	347,000	310,000	343,500	42,000	+13.93%	368,883	1,267억
2026-04-14	305,000	307,000	293,000	301,500	8,000	+2.73%	177,138	534억
2026-04-13	287,500	301,500	286,500	293,500	0	0.00%	209,675	615억
2026-04-10	284,000	298,500	281,000	293,500	13,500	+4.82%	117,695	345억
2026-04-09	284,000	288,500	278,000	280,000	-7,000	-2.44%	82,855	232억
2026-04-08	277,500	290,500	276,000	287,000	25,500	+9.75%	176,021	505억
2026-04-07	271,500	271,500	257,000	261,500	-6,500	-2.43%	177,092	463억
2026-04-06	269,000	280,500	264,500	268,000	0	0.00%	155,605	417억
2026-04-03	272,000	275,500	264,500	268,000	3,500	+1.32%	94,650	254억
2026-04-02	285,000	285,000	261,000	264,500	-13,500	-4.86%	157,472	417억
2026-04-01	274,000	284,500	269,000	278,000	22,000	+8.59%	199,737	555억
2026-03-31	255,500	271,000	252,500	256,000	-5,000	-1.92%	212,885	545억
2026-03-30	246,500	264,500	246,000	261,000	-7,000	-2.61%	94,543	247억
2026-03-27	264,000	270,500	256,500	268,000	—	—	142,220	381억

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