GS건설

006360KOSPI

36,850원+250 (+0.68%)전일 종가 2026-09-18

52주 위치

17,88044,85070%신고가 대비 -17.84%

시가총액: 3.2조3조 1,537억
PER: 25.38
PBR: 0.64
EPS(TTM): 1,452원
BPS: 57,143원
배당수익률: 1.36%
자사주비율: 0.81%
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 종가36,850원

시가총액3조 1,537억

52주 최고44,850원

52주 최저17,880원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+7.9%	+33.0%	+43.7%	+87.1%	+93.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	37,000	39,350	36,750	36,850	250	+0.68%	3,578,023	1,319억
2026-09-17	36,850	37,250	36,200	36,600	-100	-0.27%	708,363	259억
2026-09-16	37,750	38,050	36,400	36,700	-1,100	-2.91%	868,269	319억
2026-09-15	36,500	39,000	35,600	37,800	1,150	+3.14%	1,830,547	692억
2026-09-14	37,950	38,300	36,400	36,650	-1,850	-4.81%	1,130,833	414억
2026-09-11	36,600	39,350	36,400	38,500	1,250	+3.36%	3,398,969	1,309억
2026-09-10	35,100	37,450	34,650	37,250	1,700	+4.78%	1,723,191	642억
2026-09-09	35,600	36,600	35,250	35,550	300	+0.85%	1,647,382	586억
2026-09-08	35,200	36,750	35,000	35,250	50	+0.14%	2,260,348	797억
2026-09-07	34,300	35,600	33,600	35,200	950	+2.77%	1,189,057	419억
2026-09-04	33,850	34,750	33,400	34,250	650	+1.93%	846,974	290억
2026-09-03	32,650	35,000	31,550	33,600	1,350	+4.19%	2,008,766	675억
2026-09-02	32,200	32,950	31,450	32,250	-1,050	-3.15%	1,573,393	507억
2026-09-01	36,100	36,350	32,850	33,300	-3,000	-8.26%	2,305,031	768억
2026-08-31	36,450	36,800	35,150	36,300	-850	-2.29%	1,762,169	640억
2026-08-28	37,050	37,750	35,700	37,150	250	+0.68%	1,416,845	526억
2026-08-27	37,350	39,000	36,700	36,900	-900	-2.38%	2,747,647	1,014억
2026-08-26	36,000	38,175	34,550	37,800	2,800	+8.00%	5,413,070	2,046억
2026-08-25	33,900	35,450	32,650	35,000	1,100	+3.24%	1,866,967	653억
2026-08-24	33,200	34,300	32,800	33,900	650	+1.95%	1,191,606	404억
2026-08-21	34,700	35,100	32,300	33,250	-2,350	-6.60%	2,518,813	838억
2026-08-20	35,100	36,800	34,550	35,600	650	+1.86%	2,262,601	805억
2026-08-19	33,050	35,900	32,100	34,950	800	+2.34%	2,860,256	1,000억
2026-08-18	35,050	36,000	33,650	34,150	-1,200	-3.39%	1,741,402	595억
2026-08-14	36,450	36,650	33,750	35,350	-350	-0.98%	2,080,996	736억
2026-08-13	35,450	36,650	34,700	35,700	500	+1.42%	3,230,140	1,153억
2026-08-12	35,150	36,100	34,000	35,200	450	+1.29%	2,779,663	978억
2026-08-11	34,200	36,200	33,050	34,750	-150	-0.43%	3,927,125	1,365억
2026-08-10	32,150	35,050	32,000	34,900	3,250	+10.27%	4,904,454	1,712억
2026-08-07	32,550	33,150	31,300	31,650	-950	-2.91%	2,307,973	730억
2026-08-06	30,900	33,900	30,700	32,600	1,450	+4.65%	7,114,689	2,319억
2026-08-05	29,100	32,350	28,000	31,150	2,400	+8.35%	4,588,128	1,429억
2026-08-04	24,500	29,150	24,250	28,750	4,500	+18.56%	5,430,333	1,561억
2026-08-03	23,400	25,700	23,150	24,250	800	+3.41%	2,514,253	610억
2026-07-31	23,850	24,250	22,700	23,450	1,200	+5.39%	3,108,389	729억
2026-07-30	21,500	24,000	21,500	22,250	50	+0.23%	2,584,915	575억
2026-07-29	25,750	26,050	20,900	22,200	-3,300	-12.94%	5,105,961	1,134억
2026-07-28	27,900	27,900	25,200	25,500	-3,600	-12.37%	2,575,789	657억
2026-07-27	31,550	31,950	28,750	29,100	-1,150	-3.80%	2,422,017	705억
2026-07-24	33,350	34,000	30,050	30,250	-4,150	-12.06%	3,663,787	1,108억
2026-07-23	29,100	35,750	28,800	34,400	5,300	+18.21%	7,994,020	2,750억
2026-07-22	26,150	30,700	26,050	29,100	3,500	+13.67%	3,553,185	1,034억
2026-07-21	25,550	26,100	24,950	25,600	-450	-1.73%	1,010,307	259억
2026-07-20	25,950	27,100	25,700	26,050	-1,250	-4.58%	1,061,251	276억
2026-07-16	28,600	28,600	27,000	27,300	-1,450	-5.04%	1,026,430	280억
2026-07-15	28,750	30,650	28,600	28,750	750	+2.68%	1,579,507	454억
2026-07-14	29,200	29,300	26,650	28,000	-1,450	-4.92%	1,630,620	457억
2026-07-13	31,700	32,550	29,200	29,450	-2,400	-7.54%	2,266,241	667억
2026-07-10	29,450	32,850	29,050	31,850	2,600	+8.89%	4,199,969	1,338억
2026-07-09	28,150	29,550	27,450	29,250	850	+2.99%	2,303,030	674억
2026-07-08	30,150	30,150	27,650	28,400	-2,500	-8.09%	2,400,166	682억
2026-07-07	29,950	31,950	29,300	30,900	300	+0.98%	3,715,676	1,148억
2026-07-06	28,650	31,150	28,050	30,600	2,050	+7.18%	3,727,425	1,141억
2026-07-03	29,400	29,400	26,250	28,550	-1,100	-3.71%	2,345,156	670억
2026-07-02	29,250	31,500	28,500	29,650	-450	-1.50%	4,580,249	1,358억
2026-07-01	26,550	30,400	26,100	30,100	5,000	+19.92%	6,557,573	1,974억
2026-06-30	25,500	25,700	24,750	25,100	-150	-0.59%	487,293	122억
2026-06-29	23,250	25,450	23,150	25,250	1,950	+8.37%	665,869	168억
2026-06-26	23,850	24,400	22,350	23,300	-1,000	-4.12%	784,580	183억
2026-06-25	25,150	25,550	24,150	24,300	-750	-2.99%	568,704	138억
2026-06-24	24,400	26,000	24,250	25,050	450	+1.83%	635,260	159억
2026-06-23	26,800	27,050	24,500	24,600	-2,550	-9.39%	1,001,963	246억
2026-06-22	25,850	27,800	25,850	27,150	600	+2.26%	781,234	212억
2026-06-19	27,800	28,350	26,050	26,550	-1,150	-4.15%	1,161,216	308억
2026-06-18	29,900	29,950	27,700	27,700	-1,750	-5.94%	1,159,225	321억
2026-06-17	32,600	32,800	29,400	29,450	-2,400	-7.54%	1,556,921	459억
2026-06-16	29,950	34,350	29,500	31,850	1,600	+5.29%	4,570,551	1,456억
2026-06-15	31,550	31,550	29,700	30,250	1,450	+5.03%	1,751,366	530억
2026-06-12	30,450	30,450	27,750	28,800	2,600	+9.92%	2,230,784	642억
2026-06-11	25,450	26,300	24,750	26,200	-600	-2.24%	2,910,404	763억
2026-06-10	25,800	27,150	25,500	26,800	350	+1.32%	318	852만
2026-06-09	25,850	26,750	25,250	26,450	850	+3.32%	803,314	212억
2026-06-08	25,100	26,050	24,800	25,600	-2,100	-7.58%	940,725	241억
2026-06-05	27,950	28,000	26,650	27,700	-700	-2.46%	726,693	201억
2026-06-04	27,700	28,650	27,650	28,400	200	+0.71%	689,620	196억
2026-06-02	28,200	28,450	27,350	28,200	-650	-2.25%	932,593	263억
2026-06-01	29,050	29,400	28,250	28,850	-1,650	-5.41%	1,073,135	310억
2026-05-29	29,600	30,700	27,800	30,500	1,700	+5.90%	1,933,379	590억
2026-05-28	29,400	29,900	27,500	28,800	-800	-2.70%	1,282,787	369억
2026-05-27	31,650	31,750	29,400	29,600	-2,250	-7.06%	1,339,626	397억
2026-05-26	33,400	34,450	31,700	31,850	-300	-0.93%	1,373,249	437억
2026-05-22	32,300	32,300	31,000	32,150	1,150	+3.71%	950,042	305억
2026-05-21	30,650	31,350	30,050	31,000	2,000	+6.90%	1,078,655	334억
2026-05-20	29,300	29,850	28,050	29,000	-950	-3.17%	1,195,070	347억
2026-05-19	31,050	32,100	29,400	29,950	-1,550	-4.92%	1,123,663	337억
2026-05-18	30,300	31,700	29,450	31,500	-500	-1.56%	1,323,499	417억
2026-05-15	35,600	35,650	31,000	32,000	-2,850	-8.18%	1,855,086	594억
2026-05-14	34,100	34,850	33,100	34,850	1,650	+4.97%	1,613,029	562억
2026-05-13	33,000	33,700	32,600	33,200	-800	-2.35%	917,709	305억
2026-05-12	35,600	35,750	32,850	34,000	-2,200	-6.08%	2,102,515	715억
2026-05-11	36,250	36,900	35,950	36,200	-1,150	-3.08%	1,085,752	393억
2026-05-08	37,550	38,000	36,150	37,350	-2,000	-5.08%	1,661,614	621억
2026-05-07	39,600	39,950	37,800	39,350	3,900	+11.00%	4,691,019	1,846억
2026-05-06	36,650	36,650	35,200	35,450	-500	-1.39%	1,867,701	662억
2026-05-04	37,750	37,800	34,950	35,950	-2,100	-5.52%	2,961,294	1,065억
2026-04-30	41,150	41,150	37,500	38,050	-3,650	-8.75%	4,058,929	1,544억
2026-04-29	42,500	42,500	40,750	41,700	-750	-1.77%	1,737,595	725억
2026-04-28	40,600	44,850	40,400	42,450	1,700	+4.17%	6,321,430	2,683억
2026-04-27	40,900	40,900	39,500	40,750	0	0.00%	1,461,753	596억
2026-04-24	41,100	41,850	39,600	40,750	-800	-1.93%	1,919,013	782억
2026-04-23	43,450	43,600	40,200	41,550	-150	-0.36%	3,386,372	1,407억
2026-04-22	42,000	42,150	40,550	41,700	-1,400	-3.25%	2,493,613	1,040억
2026-04-21	39,100	44,450	39,000	43,100	5,050	+13.27%	10,077,932	4,344억
2026-04-20	38,650	38,850	37,800	38,050	-950	-2.44%	1,299,270	494억
2026-04-17	39,450	39,500	38,200	39,000	-550	-1.39%	2,015,463	786억
2026-04-16	41,650	41,650	38,150	39,550	-1,450	-3.54%	4,843,131	1,915억
2026-04-15	37,950	43,000	37,350	41,000	3,550	+9.48%	10,858,901	4,452억
2026-04-14	37,600	38,000	35,650	37,450	1,150	+3.17%	3,658,598	1,370억
2026-04-13	36,200	37,050	35,250	36,300	-1,350	-3.59%	2,880,124	1,045억
2026-04-10	39,200	39,250	35,800	37,650	2,100	+5.91%	8,257,843	3,109억
2026-04-09	35,450	36,950	34,350	35,550	-1,850	-4.95%	6,764,319	2,405억
2026-04-08	30,600	37,400	30,300	37,400	8,600	+29.86%	15,674,061	5,862억
2026-04-07	29,900	30,400	27,900	28,800	800	+2.86%	2,673,751	770억
2026-04-06	27,950	28,650	27,550	28,000	750	+2.75%	1,421,707	398억
2026-04-03	26,800	28,800	26,600	27,250	1,050	+4.01%	2,354,416	642억
2026-04-02	28,500	28,550	25,800	26,200	-1,850	-6.60%	2,596,680	680억
2026-04-01	27,400	28,400	27,050	28,050	2,950	+11.75%	2,952,722	828억
2026-03-31	26,100	26,250	24,900	25,100	-750	-2.90%	1,611,615	405억
2026-03-30	24,800	26,250	24,450	25,850	-400	-1.52%	1,167,935	302억
2026-03-27	25,200	26,500	25,200	26,250	—	—	1,920,839	504억

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