미래에셋증권

006800KOSPI

31,650원-150 (-0.47%)전일 종가 2026-09-18

52주 위치

19,70687,80018%신고가 대비 -63.95%

시가총액: 22.5조22조 4,760억
PER: 4.87
PBR: 1.40
EPS(TTM): 6,502원
BPS: 22,545원
배당수익률: 0.95%
자사주비율: 18.84%
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 종가31,650원

시가총액22조 4,760억

52주 최고87,800원

52주 최저19,706원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-12.9%	-37.6%	-54.7%	+36.5%	+43.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	32,400	32,550	31,450	31,650	-150	-0.47%	961,650	304억
2026-09-17	32,000	32,500	31,600	31,800	50	+0.16%	788,131	251억
2026-09-16	31,850	32,100	31,450	31,750	-300	-0.94%	709,218	225억
2026-09-15	32,750	33,000	31,850	32,050	-1,100	-3.32%	765,573	245억
2026-09-14	33,100	33,400	32,450	33,150	-300	-0.90%	711,283	236억
2026-09-11	33,700	33,850	33,250	33,450	-1,300	-3.74%	1,001,536	335억
2026-09-10	34,400	34,750	33,800	34,750	-300	-0.86%	2,200,084	765억
2026-09-09	35,100	35,350	34,750	35,050	0	0.00%	567,684	199억
2026-09-08	34,900	36,350	34,650	35,050	350	+1.01%	1,242,360	435억
2026-09-07	34,750	35,000	34,000	34,700	250	+0.73%	800,891	278억
2026-09-04	33,350	34,800	33,350	34,450	1,250	+3.77%	1,066,118	367억
2026-09-03	33,250	33,650	32,350	33,200	200	+0.61%	1,556,953	517억
2026-09-02	33,800	34,000	33,000	33,000	-1,900	-5.44%	1,256,912	415억
2026-09-01	34,700	35,000	34,000	34,900	200	+0.58%	891,922	311억
2026-08-31	35,050	35,150	34,100	34,700	-1,450	-4.01%	1,421,810	493억
2026-08-28	35,800	36,250	35,400	36,150	50	+0.14%	675,780	244억
2026-08-27	37,000	37,500	35,600	36,100	-200	-0.55%	1,037,523	375억
2026-08-26	36,000	36,450	35,400	36,300	500	+1.40%	850,931	309억
2026-08-25	34,150	35,900	33,450	35,800	1,050	+3.02%	909,922	326억
2026-08-24	34,550	35,100	34,050	34,750	250	+0.72%	991,534	345억
2026-08-21	35,250	35,400	34,150	34,500	-1,600	-4.43%	1,159,636	400억
2026-08-20	35,200	36,700	35,200	36,100	1,400	+4.03%	1,216,957	439억
2026-08-19	34,500	35,250	33,550	34,700	-1,650	-4.54%	921,986	320억
2026-08-18	37,850	37,900	35,750	36,350	-1,300	-3.45%	1,168,488	425억
2026-08-14	38,000	38,050	36,800	37,650	-400	-1.05%	1,141,221	430억
2026-08-13	38,400	40,400	37,550	38,050	1,550	+4.25%	4,018,469	1,529억
2026-08-12	35,950	37,150	35,250	36,500	1,000	+2.82%	1,598,443	583억
2026-08-11	36,700	36,700	35,050	35,500	-900	-2.47%	1,165,001	414억
2026-08-10	34,300	36,700	34,050	36,400	2,500	+7.37%	1,851,636	674억
2026-08-07	34,650	35,000	33,150	33,900	-650	-1.88%	1,280,355	434억
2026-08-06	34,500	35,300	33,700	34,550	-650	-1.85%	1,917,548	663억
2026-08-05	35,550	35,550	34,500	35,200	1,150	+3.38%	1,244,761	438억
2026-08-04	33,550	34,050	32,500	34,050	800	+2.41%	1,586,634	540억
2026-08-03	33,650	33,700	32,550	33,250	-1,300	-3.76%	1,460,334	486억
2026-07-31	32,100	34,850	31,725	34,550	4,350	+14.40%	3,037,574	1,049억
2026-07-30	29,500	32,050	29,500	30,200	-500	-1.63%	2,981,675	900억
2026-07-29	33,150	33,750	28,900	30,700	-2,350	-7.11%	3,120,904	958억
2026-07-28	35,250	35,350	32,500	33,050	-4,000	-10.80%	1,859,322	615억
2026-07-27	37,500	37,500	36,200	37,050	150	+0.41%	989,191	366억
2026-07-24	39,100	39,200	36,150	36,900	-2,300	-5.87%	2,144,583	791억
2026-07-23	37,650	39,200	37,250	39,200	1,600	+4.26%	1,796,855	704억
2026-07-22	38,200	39,150	37,350	37,600	350	+0.94%	1,470,892	553억
2026-07-21	36,500	37,800	35,600	37,250	200	+0.54%	1,800,549	671억
2026-07-20	38,400	39,350	36,650	37,050	-3,000	-7.49%	1,467,768	544억
2026-07-16	40,750	41,150	38,700	40,050	-1,700	-4.07%	1,385,242	555억
2026-07-15	40,350	42,450	40,350	41,750	3,000	+7.74%	1,819,478	760억
2026-07-14	39,500	40,100	37,200	38,750	-1,250	-3.13%	2,473,315	958억
2026-07-13	41,850	43,600	39,300	40,000	-2,200	-5.21%	2,022,242	809억
2026-07-10	40,800	43,500	40,800	42,200	1,950	+4.84%	1,692,981	714억
2026-07-09	40,150	41,100	38,300	40,250	-250	-0.62%	2,680,176	1,079억
2026-07-08	41,300	43,400	39,700	40,500	-2,100	-4.93%	2,121,423	859억
2026-07-07	43,900	44,350	40,800	42,600	-2,150	-4.80%	2,190,627	933억
2026-07-06	45,000	46,800	43,000	44,750	2,000	+4.68%	3,593,325	1,608억
2026-07-03	40,100	42,750	39,250	42,750	2,600	+6.48%	2,451,561	1,048억
2026-07-02	42,100	42,100	39,600	40,150	-3,500	-8.02%	2,244,806	901억
2026-07-01	43,650	45,850	43,100	43,650	900	+2.11%	2,021,378	882억
2026-06-30	43,550	44,400	42,700	42,750	-800	-1.84%	2,507,824	1,072억
2026-06-29	40,250	43,850	39,350	43,550	3,300	+8.20%	3,050,671	1,329억
2026-06-26	42,500	42,700	38,750	40,250	-3,200	-7.36%	3,149,592	1,268억
2026-06-25	42,700	45,500	42,250	43,450	1,700	+4.07%	4,210,166	1,829억
2026-06-24	40,350	42,950	40,350	41,750	-400	-0.95%	3,440,048	1,436억
2026-06-23	45,800	46,500	42,000	42,150	-3,950	-8.57%	4,690,662	1,977억
2026-06-22	46,400	47,150	45,100	46,100	-2,650	-5.44%	3,457,882	1,594억
2026-06-19	50,100	50,300	47,600	48,750	-1,950	-3.85%	4,037,570	1,968억
2026-06-18	52,200	52,700	50,100	50,700	300	+0.60%	3,028,039	1,535억
2026-06-17	51,500	51,600	50,100	50,400	-900	-1.75%	2,141,472	1,079억
2026-06-16	52,800	55,400	50,900	51,300	-300	-0.58%	3,828,119	1,964억
2026-06-15	50,500	53,700	50,300	51,600	-700	-1.34%	4,502,711	2,323억
2026-06-12	54,200	55,900	52,100	52,300	1,200	+2.35%	4,093,555	2,141억
2026-06-11	49,200	51,100	45,650	51,100	-100	-0.20%	7,119,779	3,638억
2026-06-10	52,200	52,700	49,100	51,200	-300	-0.58%	388	1,987만
2026-06-09	51,100	51,800	49,300	51,500	1,750	+3.52%	3,230,522	1,664억
2026-06-08	50,100	52,500	48,800	49,750	-6,650	-11.79%	4,409,363	2,194억
2026-06-05	59,800	60,200	55,500	56,400	-1,900	-3.26%	3,519,583	1,985억
2026-06-04	59,200	60,500	57,000	58,300	500	+0.87%	2,297,309	1,339억
2026-06-02	60,300	60,300	56,900	57,800	-3,100	-5.09%	3,390,951	1,960억
2026-06-01	60,200	64,300	59,400	60,900	-500	-0.81%	3,533,046	2,152억
2026-05-29	62,300	62,800	59,600	61,400	-600	-0.97%	3,576,596	2,196억
2026-05-28	64,200	64,400	59,000	62,000	-2,500	-3.88%	3,307,195	2,050억
2026-05-27	69,000	69,100	64,300	64,500	-2,400	-3.59%	2,633,005	1,698억
2026-05-26	70,100	70,700	66,800	66,900	-600	-0.89%	2,409,549	1,612억
2026-05-22	68,700	69,000	66,700	67,500	1,000	+1.50%	1,923,953	1,299억
2026-05-21	65,100	67,600	64,000	66,500	4,500	+7.26%	2,650,363	1,762억
2026-05-20	66,300	66,600	60,700	62,000	-4,400	-6.63%	3,732,251	2,314억
2026-05-19	70,500	70,900	65,100	66,400	-4,100	-5.82%	2,861,592	1,900억
2026-05-18	72,000	73,400	68,400	70,500	600	+0.86%	3,418,859	2,410억
2026-05-15	75,000	77,400	67,600	69,900	-2,400	-3.32%	4,453,979	3,113억
2026-05-14	73,700	74,100	71,200	72,300	-600	-0.82%	2,818,438	2,038억
2026-05-13	73,300	74,500	70,700	72,900	-1,400	-1.88%	2,858,841	2,084억
2026-05-12	81,600	82,700	69,200	74,300	-5,100	-6.42%	7,810,686	5,803억
2026-05-11	83,500	85,500	79,400	79,400	-200	-0.25%	4,010,526	3,184억
2026-05-08	76,700	82,700	76,500	79,600	600	+0.76%	5,179,982	4,123억
2026-05-07	82,800	82,800	75,700	79,000	-4,800	-5.73%	6,916,966	5,464억
2026-05-06	75,500	87,800	73,200	83,800	13,500	+19.20%	20,671,110	1조 7,322억
2026-05-04	66,500	71,700	65,900	70,300	5,500	+8.49%	6,411,137	4,507억
2026-04-30	67,800	68,600	64,700	64,800	-2,900	-4.28%	2,436,151	1,579억
2026-04-29	68,100	68,200	66,900	67,700	-800	-1.17%	1,504,853	1,019억
2026-04-28	68,700	70,800	67,900	68,500	-200	-0.29%	2,888,899	1,979억
2026-04-27	67,600	70,400	66,100	68,700	1,800	+2.69%	3,580,422	2,460억
2026-04-24	67,900	68,000	66,600	66,900	-800	-1.18%	1,587,432	1,062억
2026-04-23	70,400	71,000	65,700	67,700	-1,400	-2.03%	3,165,522	2,143억
2026-04-22	68,800	71,000	68,200	69,100	300	+0.44%	2,457,080	1,698억
2026-04-21	69,900	70,200	68,000	68,800	-200	-0.29%	2,185,006	1,503억
2026-04-20	70,000	70,300	68,700	69,000	-1,400	-1.99%	1,556,491	1,074억
2026-04-17	71,300	72,600	70,000	70,400	-900	-1.26%	2,194,030	1,545억
2026-04-16	71,800	72,300	70,000	71,300	1,600	+2.30%	1,992,525	1,421억
2026-04-15	73,400	73,500	69,600	69,700	-2,700	-3.73%	4,656,261	3,245억
2026-04-14	67,400	74,100	67,100	72,400	7,100	+10.87%	9,966,408	7,216억
2026-04-13	64,900	66,500	64,400	65,300	-1,200	-1.80%	1,563,776	1,021억
2026-04-10	68,500	68,600	66,500	66,500	-1,200	-1.77%	1,813,658	1,206억
2026-04-09	66,900	68,300	65,900	67,700	0	0.00%	2,187,495	1,481억
2026-04-08	66,600	68,000	65,300	67,700	6,200	+10.08%	3,421,784	2,317억
2026-04-07	64,200	65,000	61,100	61,500	-1,700	-2.69%	2,418,336	1,487억
2026-04-06	63,400	64,500	61,700	63,200	100	+0.16%	1,648,201	1,042억
2026-04-03	64,000	65,100	62,300	63,100	1,500	+2.44%	2,222,259	1,402억
2026-04-02	67,700	68,000	60,800	61,600	-5,000	-7.51%	3,747,624	2,309억
2026-04-01	65,000	68,300	64,300	66,600	5,000	+8.12%	3,425,693	2,282억
2026-03-31	60,900	63,500	60,700	61,600	-1,100	-1.75%	2,624,633	1,617억
2026-03-30	63,100	63,800	62,100	62,700	-2,600	-3.98%	1,861,721	1,167억
2026-03-27	63,200	67,200	62,400	65,300	—	—	2,969,987	1,939억

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