경동인베스트

012320KOSPI

46,000원-2,050 (-4.27%)전일 종가 2026-09-18

52주 위치

39,000103,70011%신고가 대비 -55.64%

시가총액: 1,088억
PER: 5.59
PBR: 0.22
EPS(TTM): 8,231원
BPS: 210,285원
자사주비율: 7.81%
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 종가46,000원

시가총액1,088억

52주 최고103,700원

52주 최저39,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-4.0%	-7.1%	-30.3%	-11.4%	-27.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	46,200	46,450	44,300	46,000	-2,050	-4.27%	19,424	8.94억
2026-09-17	48,400	48,400	46,900	48,050	400	+0.84%	14,402	6.92억
2026-09-16	49,000	51,400	47,600	47,650	-850	-1.75%	17,025	8.11억
2026-09-15	51,400	51,400	48,150	48,500	-1,900	-3.77%	14,566	7.06억
2026-09-14	46,900	51,600	46,400	50,400	3,500	+7.46%	29,539	14.89억
2026-09-11	46,550	47,000	46,000	46,900	600	+1.30%	2,239	1.05억
2026-09-10	47,550	47,550	46,000	46,300	-850	-1.80%	3,836	1.78억
2026-09-09	47,850	47,850	46,550	47,150	50	+0.11%	1,941	9,152만
2026-09-08	47,500	47,900	46,200	47,100	-700	-1.46%	2,358	1.11억
2026-09-07	47,150	47,900	46,750	47,800	400	+0.84%	4,094	1.96억
2026-09-04	46,900	47,650	45,900	47,400	550	+1.17%	1,549	7,342만
2026-09-03	47,850	47,850	46,100	46,850	350	+0.75%	2,664	1.25억
2026-09-02	46,500	47,750	46,450	46,500	-1,300	-2.72%	2,348	1.09억
2026-09-01	48,350	48,350	46,600	47,800	-50	-0.10%	2,502	1.2억
2026-08-31	47,400	48,350	45,600	47,850	1,150	+2.46%	4,743	2.27억
2026-08-28	46,800	47,100	46,300	46,700	-350	-0.74%	1,164	5,436만
2026-08-27	47,500	47,600	46,550	47,050	-450	-0.95%	2,382	1.12억
2026-08-26	48,100	48,100	45,900	47,500	100	+0.21%	4,932	2.34억
2026-08-25	45,350	48,300	44,850	47,400	1,700	+3.72%	9,801	4.65억
2026-08-24	45,550	46,800	45,400	45,700	-550	-1.19%	5,816	2.66억
2026-08-21	47,050	47,600	46,150	46,250	-1,600	-3.34%	4,663	2.16억
2026-08-20	47,400	48,800	47,100	47,850	0	0.00%	4,463	2.14억
2026-08-19	47,000	48,800	46,000	47,850	-50	-0.10%	4,672	2.24억
2026-08-18	49,650	50,200	47,150	47,900	-1,250	-2.54%	10,616	5.09억
2026-08-14	48,550	49,200	48,350	49,150	550	+1.13%	3,818	1.88억
2026-08-13	48,100	48,900	47,500	48,600	150	+0.31%	3,098	1.51억
2026-08-12	48,400	49,100	47,850	48,450	0	0.00%	3,889	1.88억
2026-08-11	47,650	49,000	47,300	48,450	350	+0.73%	3,819	1.85억
2026-08-10	46,200	48,400	46,200	48,100	1,600	+3.44%	7,544	3.63억
2026-08-07	45,750	46,650	45,350	46,500	750	+1.64%	3,783	1.76억
2026-08-06	45,100	46,600	44,950	45,750	0	0.00%	2,250	1.03억
2026-08-05	46,100	46,650	45,650	45,750	500	+1.10%	4,238	1.94억
2026-08-04	44,500	46,100	44,500	45,250	750	+1.69%	8,649	3.91억
2026-08-03	42,800	45,450	42,800	44,500	750	+1.71%	2,795	1.24억
2026-07-31	40,500	44,150	40,500	43,750	3,850	+9.65%	10,263	4.49억
2026-07-30	39,100	42,500	39,100	39,900	-1,000	-2.44%	6,641	2.65억
2026-07-29	42,650	43,050	39,000	40,900	-2,600	-5.98%	16,967	6.94억
2026-07-28	44,100	44,100	41,500	43,500	-900	-2.03%	9,853	4.29억
2026-07-27	44,650	46,100	43,750	44,400	0	0.00%	3,996	1.77억
2026-07-24	45,500	46,250	44,150	44,400	-1,850	-4.00%	6,749	3억
2026-07-23	43,700	46,300	43,700	46,250	2,600	+5.96%	7,345	3.4억
2026-07-22	44,450	44,900	43,650	43,650	0	0.00%	4,633	2.02억
2026-07-21	44,550	44,900	43,250	43,650	-1,250	-2.78%	6,538	2.85억
2026-07-20	44,500	45,900	43,800	44,900	-600	-1.32%	5,178	2.32억
2026-07-16	45,350	46,300	44,550	45,500	-50	-0.11%	3,719	1.69억
2026-07-15	44,050	46,100	44,050	45,550	1,500	+3.41%	6,591	3억
2026-07-14	43,150	44,500	42,100	44,050	750	+1.73%	17,870	7.87억
2026-07-13	47,000	47,450	43,300	43,300	-3,200	-6.88%	12,937	5.6억
2026-07-10	45,000	47,000	45,000	46,500	1,250	+2.76%	6,538	3.04억
2026-07-09	45,000	46,000	44,100	45,250	250	+0.56%	8,364	3.78억
2026-07-08	45,500	47,200	44,850	45,000	-1,650	-3.54%	10,984	4.94억
2026-07-07	47,450	48,100	46,050	46,650	-850	-1.79%	8,734	4.07억
2026-07-06	47,300	48,500	46,850	47,500	-450	-0.94%	9,222	4.38억
2026-07-03	47,400	48,350	46,250	47,950	500	+1.05%	10,579	5.07억
2026-07-02	50,400	51,900	47,450	47,450	-4,350	-8.40%	22,119	10.5억
2026-07-01	52,600	53,200	49,800	51,800	-1,500	-2.81%	17,981	9.31억
2026-06-30	56,400	56,600	53,100	53,300	-3,000	-5.33%	15,902	8.48억
2026-06-29	51,700	56,300	50,700	56,300	3,500	+6.63%	17,465	9.83억
2026-06-26	50,100	53,800	50,000	52,800	2,000	+3.94%	22,234	11.74억
2026-06-25	51,300	52,100	50,000	50,800	-200	-0.39%	6,776	3.44억
2026-06-24	51,100	53,600	49,100	51,000	-100	-0.20%	12,618	6.44억
2026-06-23	55,500	56,400	50,900	51,100	-5,600	-9.88%	20,559	10.51억
2026-06-22	57,700	59,300	54,800	56,700	-900	-1.56%	29,292	16.61억
2026-06-19	49,600	59,300	49,600	57,600	8,100	+16.36%	120,814	69.59억
2026-06-18	50,900	51,100	49,350	49,500	-1,800	-3.51%	6,682	3.31억
2026-06-17	50,600	52,100	50,200	51,300	900	+1.79%	6,995	3.59억
2026-06-16	50,800	51,400	49,850	50,400	400	+0.80%	4,846	2.44억
2026-06-15	49,150	50,500	49,150	50,000	850	+1.73%	4,088	2.04억
2026-06-12	48,850	50,100	48,850	49,150	300	+0.61%	8,249	4.05억
2026-06-11	48,000	49,250	47,450	48,850	400	+0.83%	6,829	3.34억
2026-06-10	46,600	49,500	46,600	48,450	100	+0.21%	1	5만
2026-06-09	45,850	49,450	45,850	48,350	1,650	+3.53%	6,707	3.24억
2026-06-08	47,000	48,850	46,700	46,700	-2,300	-4.69%	10,215	4.77억
2026-06-05	50,000	50,700	48,400	49,000	-1,300	-2.58%	6,797	3.33억
2026-06-04	49,700	51,100	49,500	50,300	300	+0.60%	5,806	2.92억
2026-06-02	50,400	51,000	48,500	50,000	-700	-1.38%	10,885	5.44억
2026-06-01	51,800	51,800	49,700	50,700	-1,500	-2.87%	26,198	13.28억
2026-05-29	53,100	54,200	51,400	52,200	-1,100	-2.06%	14,998	7.83억
2026-05-28	53,000	55,300	52,300	53,300	-100	-0.19%	15,220	8.11억
2026-05-27	54,700	55,400	52,500	53,400	-1,300	-2.38%	16,402	8.76억
2026-05-26	56,000	56,800	54,400	54,700	-1,300	-2.32%	15,972	8.74억
2026-05-22	55,100	56,600	52,600	56,000	600	+1.08%	5,062	2.83억
2026-05-21	54,000	56,200	54,000	55,400	1,500	+2.78%	10,860	6.02억
2026-05-20	54,400	55,600	53,100	53,900	-1,500	-2.71%	13,831	7.45억
2026-05-19	56,700	57,800	55,300	55,400	-2,500	-4.32%	13,956	7.73억
2026-05-18	58,700	58,700	55,800	57,900	-800	-1.36%	17,264	10억
2026-05-15	61,000	61,000	57,500	58,700	-1,900	-3.14%	16,690	9.8억
2026-05-14	59,900	61,700	59,100	60,600	400	+0.66%	14,995	9.09억
2026-05-13	61,600	62,600	59,700	60,200	-1,200	-1.95%	15,448	9.3억
2026-05-12	63,000	63,900	60,000	61,400	-1,200	-1.92%	18,982	11.65억
2026-05-11	63,800	65,100	62,400	62,600	-1,700	-2.64%	14,237	8.91억
2026-05-08	65,300	66,500	63,600	64,300	-1,000	-1.53%	11,446	7.36억
2026-05-07	65,700	66,200	63,600	65,300	-400	-0.61%	12,971	8.47억
2026-05-06	67,000	67,000	64,400	65,700	-1,300	-1.94%	14,622	9.61억
2026-05-04	65,900	67,700	65,000	67,000	1,000	+1.52%	20,094	13.46억
2026-04-30	70,200	70,600	65,800	66,000	-4,200	-5.98%	35,119	23.18억
2026-04-29	71,600	72,800	69,700	70,200	-1,100	-1.54%	21,101	14.81억
2026-04-28	69,100	73,200	67,600	71,300	2,600	+3.78%	40,569	28.93억
2026-04-27	67,400	69,900	65,800	68,700	800	+1.18%	31,231	21.46억
2026-04-24	65,400	70,300	63,600	67,900	3,100	+4.78%	50,673	34.41억
2026-04-23	69,800	69,800	64,300	64,800	-5,900	-8.35%	74,958	48.57억
2026-04-22	63,500	80,700	63,500	70,700	8,000	+12.76%	317,227	224억
2026-04-21	60,500	63,300	60,500	62,700	2,200	+3.64%	35,927	22.53억
2026-04-20	60,800	61,000	60,000	60,500	300	+0.50%	12,843	7.77억
2026-04-17	60,100	61,000	59,200	60,200	100	+0.17%	13,356	8.04억
2026-04-16	60,500	61,300	59,900	60,100	0	0.00%	18,035	10.84억
2026-04-15	59,900	60,900	59,200	60,100	1,300	+2.21%	22,715	13.65억
2026-04-14	57,600	59,800	57,450	58,800	1,400	+2.44%	18,810	11.06억
2026-04-13	57,800	58,100	56,900	57,400	-600	-1.03%	8,497	4.88억
2026-04-10	56,800	58,300	56,800	58,000	1,400	+2.47%	12,120	7.03억
2026-04-09	57,500	58,200	56,300	56,600	-1,300	-2.25%	11,492	6.5억
2026-04-08	56,400	58,400	56,100	57,900	2,100	+3.76%	13,422	7.77억
2026-04-07	56,500	57,000	55,500	55,800	-100	-0.18%	9,089	5.07억
2026-04-06	56,000	57,100	55,200	55,900	-100	-0.18%	9,490	5.3억
2026-04-03	56,200	57,100	55,600	56,000	0	0.00%	11,132	6.23억
2026-04-02	57,600	58,500	54,500	56,000	-1,600	-2.78%	24,590	13.77억
2026-04-01	57,100	58,100	56,800	57,600	1,400	+2.49%	11,859	6.83억
2026-03-31	56,900	57,800	55,800	56,200	-900	-1.58%	13,172	7.4억
2026-03-30	56,600	57,600	55,600	57,100	0	0.00%	8,445	4.82억
2026-03-27	55,900	58,300	55,400	57,100	—	—	20,838	11.9억

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