GS리테일

007070KOSPI· 소매업; 자동차 제외

23,350원-650 (-2.71%)전일 종가 2026-09-18

52주 위치

15,95029,95053%신고가 대비 -22.04%

시가총액: 2.0조1조 9,522억
PBR: 0.58
BPS: 40,121원
배당수익률: 2.57%
자사주비율: 0.05%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가23,350원

시가총액1조 9,522억

52주 최고29,950원

52주 최저15,950원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-14.3%	+1.3%	+17.6%	+16.2%	+39.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	24,150	24,150	23,050	23,350	-650	-2.71%	770,499	180억
2026-09-17	24,050	24,250	23,650	24,000	-50	-0.21%	171,899	41.26억
2026-09-16	24,500	24,700	23,600	24,050	-400	-1.64%	141,152	33.95억
2026-09-15	25,450	25,500	23,900	24,450	-1,450	-5.60%	336,999	82.4억
2026-09-14	24,800	26,250	24,750	25,900	850	+3.39%	203,101	52.6억
2026-09-11	24,650	25,200	24,450	25,050	-50	-0.20%	131,605	32.97억
2026-09-10	24,900	25,250	24,650	25,100	50	+0.20%	124,437	31.23억
2026-09-09	24,950	25,400	24,750	25,050	-100	-0.40%	159,984	40.08억
2026-09-08	25,300	25,450	24,850	25,150	50	+0.20%	135,777	34.15억
2026-09-07	25,550	25,600	24,550	25,100	-300	-1.18%	219,995	55.22억
2026-09-04	25,700	25,700	24,350	25,400	-250	-0.97%	246,492	62.61억
2026-09-03	25,900	26,250	25,000	25,650	-300	-1.16%	160,869	41.26억
2026-09-02	26,100	26,200	25,700	25,950	-400	-1.52%	107,046	27.78억
2026-09-01	26,150	26,400	25,750	26,350	0	0.00%	95,899	25.27억
2026-08-31	26,700	27,550	26,250	26,350	-300	-1.13%	190,569	50.21억
2026-08-28	25,550	26,700	25,250	26,650	900	+3.50%	176,212	46.96억
2026-08-27	27,350	27,800	25,500	25,750	-1,500	-5.50%	194,540	50.09억
2026-08-26	26,550	27,600	26,250	27,250	650	+2.44%	94,618	25.78억
2026-08-25	27,150	27,200	26,250	26,600	-400	-1.48%	86,723	23.07억
2026-08-24	26,000	27,100	25,550	27,000	1,200	+4.65%	101,406	27.38억
2026-08-21	26,400	26,650	25,650	25,800	-900	-3.37%	217,734	56.18억
2026-08-20	26,650	27,150	26,300	26,700	-200	-0.74%	110,315	29.45억
2026-08-19	26,750	27,150	26,300	26,900	-350	-1.28%	138,189	37.17억
2026-08-18	27,550	28,150	26,650	27,250	-450	-1.62%	122,014	33.25억
2026-08-14	26,450	27,900	26,450	27,700	950	+3.55%	163,137	45.19억
2026-08-13	26,800	27,300	26,300	26,750	-250	-0.93%	226,950	60.71억
2026-08-12	27,350	27,650	26,750	27,000	-550	-2.00%	238,272	64.33억
2026-08-11	28,400	28,500	27,200	27,550	-850	-2.99%	170,291	46.92억
2026-08-10	28,000	29,650	26,750	28,400	50	+0.18%	407,540	116억
2026-08-07	26,750	28,950	26,250	28,350	1,900	+7.18%	596,701	169억
2026-08-06	24,900	26,750	24,850	26,450	1,650	+6.65%	314,521	83.19억
2026-08-05	24,900	25,650	24,650	24,800	-250	-1.00%	238,369	59.12억
2026-08-04	24,050	25,200	23,950	25,050	650	+2.66%	126,637	31.72억
2026-08-03	24,550	25,500	24,100	24,400	-350	-1.41%	204,434	49.88억
2026-07-31	24,800	25,600	24,150	24,750	150	+0.61%	294,766	72.95억
2026-07-30	24,900	26,200	24,200	24,600	50	+0.20%	223,422	54.96억
2026-07-29	24,800	25,800	23,750	24,550	50	+0.20%	275,831	67.72억
2026-07-28	25,550	25,550	24,150	24,500	-1,000	-3.92%	164,109	40.21억
2026-07-27	25,750	26,600	25,000	25,500	-250	-0.97%	109,175	27.84억
2026-07-24	25,050	26,450	25,050	25,750	300	+1.18%	126,589	32.6억
2026-07-23	24,450	25,950	23,800	25,450	1,000	+4.09%	115,121	29.3억
2026-07-22	26,000	26,300	24,300	24,450	-1,300	-5.05%	255,986	62.59억
2026-07-21	25,800	26,150	24,800	25,750	-100	-0.39%	168,501	43.39억
2026-07-20	26,500	27,200	25,450	25,850	-550	-2.08%	185,170	47.87억
2026-07-16	25,650	26,800	25,550	26,400	700	+2.72%	213,212	56.29억
2026-07-15	26,100	26,950	25,150	25,700	200	+0.78%	146,245	37.58억
2026-07-14	26,650	27,050	25,500	25,500	-1,100	-4.14%	151,658	38.67억
2026-07-13	26,000	27,500	26,000	26,600	650	+2.50%	234,154	62.28억
2026-07-10	25,950	26,500	25,250	25,950	950	+3.80%	211,875	54.98억
2026-07-09	25,750	25,900	24,400	25,000	-50	-0.20%	183,856	45.96억
2026-07-08	25,900	26,050	24,650	25,050	-750	-2.91%	186,392	46.69억
2026-07-07	25,150	26,250	24,950	25,800	850	+3.41%	225,267	58.12억
2026-07-06	25,150	25,650	24,550	24,950	-50	-0.20%	173,934	43.4억
2026-07-03	25,200	25,450	23,850	25,000	-50	-0.20%	112,897	28.22억
2026-07-02	24,050	25,700	22,950	25,050	1,450	+6.14%	295,509	74.03억
2026-07-01	24,050	24,100	23,300	23,600	100	+0.43%	98,188	23.17억
2026-06-30	23,300	24,350	23,150	23,500	250	+1.08%	126,556	29.74억
2026-06-29	21,900	23,300	21,650	23,250	1,800	+8.39%	237,107	55.13억
2026-06-26	22,300	22,400	21,050	21,450	-850	-3.81%	182,131	39.07억
2026-06-25	22,950	23,650	22,300	22,300	-600	-2.62%	157,903	35.21억
2026-06-24	23,300	23,550	22,200	22,900	0	0.00%	193,284	44.26억
2026-06-23	21,950	23,800	21,900	22,900	800	+3.62%	287,559	65.85억
2026-06-22	23,200	23,300	22,000	22,100	-1,150	-4.95%	180,042	39.79억
2026-06-19	23,350	23,550	22,600	23,250	200	+0.87%	233,473	54.28억
2026-06-18	23,850	24,100	23,050	23,050	-850	-3.56%	194,743	44.89억
2026-06-17	25,650	25,750	23,900	23,900	-1,700	-6.64%	138,454	33.09억
2026-06-16	25,100	26,150	24,900	25,600	750	+3.02%	224,813	57.55억
2026-06-15	25,050	25,550	24,350	24,850	300	+1.22%	234,998	58.4억
2026-06-12	24,500	24,850	23,050	24,550	800	+3.37%	260,418	63.93억
2026-06-11	23,000	23,850	22,800	23,750	450	+1.93%	197,590	46.93억
2026-06-10	23,250	23,850	22,650	23,300	-100	-0.43%	128,069	29.84억
2026-06-09	22,850	23,950	22,800	23,400	550	+2.41%	141,656	33.15억
2026-06-08	23,100	23,100	22,400	22,850	-1,150	-4.79%	117,182	26.78억
2026-06-05	23,600	24,700	23,000	24,000	600	+2.56%	197,440	47.39억
2026-06-04	25,450	25,900	23,200	23,400	-1,850	-7.33%	331,993	77.69억
2026-06-02	24,850	25,250	24,000	25,250	500	+2.02%	149,558	37.76억
2026-06-01	25,100	25,300	24,300	24,750	-800	-3.13%	201,432	49.85억
2026-05-29	25,650	25,850	24,350	25,550	200	+0.79%	188,279	48.11억
2026-05-28	26,900	26,900	24,600	25,350	-1,650	-6.11%	188,950	47.9억
2026-05-27	27,250	27,550	26,200	27,000	-150	-0.55%	194,727	52.58억
2026-05-26	27,850	28,200	26,450	27,150	-200	-0.73%	239,451	65.01억
2026-05-22	27,650	27,700	26,800	27,350	-50	-0.18%	135,439	37.04억
2026-05-21	26,350	27,400	25,700	27,400	1,150	+4.38%	225,429	61.77억
2026-05-20	27,450	27,650	25,750	26,250	-1,100	-4.02%	331,729	87.08억
2026-05-19	28,800	28,850	26,550	27,350	-1,050	-3.70%	285,773	78.16억
2026-05-18	29,150	29,250	27,100	28,400	-1,050	-3.57%	409,647	116억
2026-05-15	28,300	29,950	28,100	29,450	650	+2.26%	777,982	229억
2026-05-14	27,050	28,800	27,000	28,800	2,400	+9.09%	548,746	158억
2026-05-13	25,900	27,000	25,650	26,400	750	+2.92%	483,996	128억
2026-05-12	25,900	26,050	24,700	25,650	-250	-0.97%	256,798	65.87억
2026-05-11	25,450	26,750	25,200	25,900	100	+0.39%	342,471	88.7억
2026-05-08	24,100	26,500	23,750	25,800	2,250	+9.55%	912,617	235억
2026-05-07	22,350	24,450	21,650	23,550	1,100	+4.90%	385,043	90.68억
2026-05-06	22,600	23,000	22,250	22,450	-600	-2.60%	178,956	40.18억
2026-05-04	23,700	23,850	22,650	23,050	-450	-1.91%	133,287	30.72억
2026-04-30	23,300	23,600	23,050	23,500	-50	-0.21%	116,427	27.36억
2026-04-29	23,300	23,700	23,050	23,550	300	+1.29%	142,354	33.52억
2026-04-28	23,650	23,650	22,900	23,250	-750	-3.13%	138,056	32.1억
2026-04-27	23,400	24,200	23,350	24,000	700	+3.00%	161,343	38.72억
2026-04-24	23,450	23,600	22,850	23,300	-300	-1.27%	74,250	17.3억
2026-04-23	23,650	24,000	23,250	23,600	450	+1.94%	113,385	26.76억
2026-04-22	23,100	23,400	22,700	23,150	-200	-0.86%	99,326	22.99억
2026-04-21	23,350	23,500	22,800	23,350	-250	-1.06%	103,172	24.09억
2026-04-20	23,600	23,900	23,500	23,600	200	+0.85%	170,306	40.19억
2026-04-17	23,650	23,700	23,050	23,400	-300	-1.27%	110,051	25.75억
2026-04-16	22,950	23,750	22,750	23,700	800	+3.49%	201,170	47.68억
2026-04-15	22,750	22,900	22,550	22,900	150	+0.66%	122,951	28.16억
2026-04-14	21,850	22,750	21,750	22,750	700	+3.17%	143,003	32.53억
2026-04-13	22,150	22,250	21,750	22,050	-100	-0.45%	56,140	12.38억
2026-04-10	22,250	22,700	22,050	22,150	-300	-1.34%	128,590	28.48억
2026-04-09	21,450	22,500	21,450	22,450	900	+4.18%	172,134	38.64억
2026-04-08	22,750	23,200	21,250	21,550	-700	-3.15%	209,271	45.1억
2026-04-07	21,700	22,500	21,650	22,250	300	+1.37%	113,402	25.23억
2026-04-06	21,450	22,300	21,400	21,950	500	+2.33%	108,333	23.78억
2026-04-03	21,550	21,900	21,300	21,450	-150	-0.69%	84,450	18.11억
2026-04-02	22,000	22,700	21,350	21,600	-600	-2.70%	150,137	32.43억
2026-04-01	21,950	22,350	21,450	22,200	300	+1.37%	141,594	31.43억
2026-03-31	21,650	22,500	21,500	21,900	-200	-0.90%	217,541	47.64억
2026-03-30	21,000	22,400	20,850	22,100	850	+4.00%	284,158	62.8억
2026-03-27	20,700	21,400	20,050	21,250	—	—	129,668	27.55억

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