한국전력

015760KOSPI· 전기, 가스, 증기 및 공기조절 공급업

30,850원+100 (+0.33%)마감yfinance (비공식)

52주 위치

30,40069,5001%신고가 대비 -55.61%

시가총액: 19.8조19조 8,046억
PER: 2.53
PBR: 0.39
EPS(TTM): 12,213원
BPS: 78,939원
배당수익률: 5.00%
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 종가30,850원

시가총액19조 8,046억

52주 최고69,500원

52주 최저30,400원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-2.8%	-18.6%	-37.2%	-34.6%	-14.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	30,900	31,050	30,600	30,850	100	+0.33%	849,592	262억
2026-09-18	31,500	31,500	30,750	30,750	-250	-0.81%	1,520,287	467억
2026-09-17	31,050	31,250	30,800	31,000	150	+0.49%	791,394	245억
2026-09-16	31,500	31,550	30,800	30,850	-500	-1.59%	1,086,522	335억
2026-09-15	31,600	31,650	31,100	31,350	-600	-1.88%	1,232,101	386억
2026-09-14	32,650	32,700	31,650	31,950	-1,150	-3.47%	1,375,136	439억
2026-09-11	32,400	33,800	32,250	33,100	350	+1.07%	1,673,764	554억
2026-09-10	33,100	33,250	32,450	32,750	-1,000	-2.96%	2,281,555	747억
2026-09-09	34,450	35,325	33,550	33,750	-350	-1.03%	2,612,403	882억
2026-09-08	33,700	34,800	33,450	34,100	1,350	+4.12%	3,536,667	1,206억
2026-09-07	32,350	32,900	31,800	32,750	600	+1.87%	1,388,073	455억
2026-09-04	32,650	32,700	31,950	32,150	-300	-0.92%	860,534	277억
2026-09-03	31,700	32,950	31,300	32,450	1,200	+3.84%	2,547,845	827억
2026-09-02	31,650	31,850	31,150	31,250	-1,100	-3.40%	877,338	274억
2026-09-01	31,950	32,500	31,850	32,350	450	+1.41%	852,247	276억
2026-08-31	32,000	32,050	31,250	31,900	-650	-2.00%	1,363,559	435억
2026-08-28	33,500	33,550	32,400	32,550	-1,400	-4.12%	1,995,015	649억
2026-08-27	34,000	34,500	33,150	33,950	-850	-2.44%	2,472,038	839억
2026-08-26	33,400	36,400	33,050	34,800	2,100	+6.42%	5,693,316	1,981억
2026-08-25	32,150	33,200	31,400	32,700	1,200	+3.81%	2,523,109	825억
2026-08-24	31,750	31,750	31,100	31,500	-250	-0.79%	1,075,780	339억
2026-08-21	31,450	31,800	31,000	31,750	-50	-0.16%	833,434	265억
2026-08-20	31,250	32,200	31,150	31,800	950	+3.08%	1,292,527	411억
2026-08-19	31,800	31,850	30,400	30,850	-1,750	-5.37%	2,264,480	699억
2026-08-18	33,100	33,200	32,200	32,600	-650	-1.95%	1,276,268	416억
2026-08-14	33,200	33,350	32,850	33,250	150	+0.45%	1,652,497	549억
2026-08-13	34,350	34,650	32,800	33,100	-2,350	-6.63%	5,967,560	1,975억
2026-08-12	35,450	36,200	35,300	35,450	250	+0.71%	1,325,199	470억
2026-08-11	35,400	35,600	34,900	35,200	-500	-1.40%	1,030,128	363억
2026-08-10	35,650	36,050	35,350	35,700	100	+0.28%	815,056	291억
2026-08-07	35,600	35,750	34,900	35,600	-350	-0.97%	864,179	308억
2026-08-06	35,950	36,050	35,300	35,950	250	+0.70%	939,654	338억
2026-08-05	36,200	36,500	35,650	35,700	550	+1.56%	1,083,486	387억
2026-08-04	34,850	35,900	34,800	35,150	650	+1.88%	1,276,750	449억
2026-08-03	34,550	34,950	33,650	34,500	-300	-0.86%	1,146,002	395억
2026-07-31	34,000	35,150	33,700	34,800	1,750	+5.30%	1,777,947	619억
2026-07-30	32,500	34,250	32,500	33,050	-50	-0.15%	1,826,812	604억
2026-07-29	33,800	34,750	32,150	33,100	-550	-1.63%	3,040,315	1,006억
2026-07-28	35,650	35,800	33,150	33,650	-2,550	-7.04%	1,447,961	487억
2026-07-27	36,050	36,500	35,350	36,200	800	+2.26%	981,381	355억
2026-07-24	34,900	36,500	34,900	35,400	-200	-0.56%	1,410,288	499억
2026-07-23	34,200	35,600	34,200	35,600	1,700	+5.01%	1,644,126	585억
2026-07-22	34,100	34,900	33,700	33,900	200	+0.59%	1,396,038	473억
2026-07-21	32,550	34,300	32,000	33,700	700	+2.12%	1,327,594	447억
2026-07-20	33,550	34,000	32,650	33,000	-1,050	-3.08%	1,594,119	526억
2026-07-16	33,600	34,500	33,450	34,050	150	+0.44%	1,847,121	629억
2026-07-15	34,550	35,300	33,850	33,900	-50	-0.15%	1,534,557	520억
2026-07-14	34,450	34,900	33,200	33,950	-300	-0.88%	2,544,172	864억
2026-07-13	36,200	36,450	34,100	34,250	-1,950	-5.39%	1,778,803	609억
2026-07-10	35,800	37,200	35,800	36,200	1,000	+2.84%	1,352,856	490억
2026-07-09	36,650	37,200	35,050	35,200	-1,550	-4.22%	2,061,114	726억
2026-07-08	37,650	37,900	36,050	36,750	-1,450	-3.80%	1,830,575	673억
2026-07-07	38,550	38,600	37,400	38,200	-950	-2.43%	1,837,064	702억
2026-07-06	38,350	39,500	37,450	39,150	900	+2.35%	1,537,684	602억
2026-07-03	38,750	38,750	37,050	38,250	100	+0.26%	1,514,048	579억
2026-07-02	37,350	39,350	36,500	38,150	550	+1.46%	2,653,423	1,012억
2026-07-01	37,750	38,550	37,050	37,600	600	+1.62%	1,485,344	558억
2026-06-30	38,600	38,800	37,000	37,000	-1,250	-3.27%	1,990,630	737억
2026-06-29	37,150	38,800	35,850	38,250	1,150	+3.10%	2,148,091	822억
2026-06-26	38,500	38,500	36,150	37,100	-1,700	-4.38%	3,201,525	1,188억
2026-06-25	37,900	39,350	37,550	38,800	2,050	+5.58%	2,364,807	918억
2026-06-24	36,650	38,500	36,100	36,750	500	+1.38%	2,599,564	955억
2026-06-23	38,500	38,650	36,250	36,250	-1,750	-4.61%	2,230,430	809억
2026-06-22	37,850	38,700	37,500	38,000	100	+0.26%	2,084,988	792억
2026-06-19	39,900	39,950	36,900	37,900	-1,450	-3.68%	2,822,708	1,070억
2026-06-18	41,100	41,150	38,950	39,350	-1,150	-2.84%	2,990,552	1,177억
2026-06-17	40,800	43,100	40,400	40,500	700	+1.76%	4,127,751	1,672억
2026-06-16	41,500	41,700	39,800	39,800	-1,600	-3.86%	2,740,085	1,091억
2026-06-15	40,450	42,400	39,650	41,400	3,750	+9.96%	3,931,162	1,628억
2026-06-12	37,850	39,250	37,425	37,650	1,750	+4.87%	4,419,792	1,664억
2026-06-11	35,550	36,150	35,000	35,900	-500	-1.37%	2,237,560	803억
2026-06-10	35,600	36,800	35,300	36,400	300	+0.83%	19	69만
2026-06-09	36,050	37,500	35,400	36,100	100	+0.28%	3,364,256	1,214억
2026-06-08	36,000	37,200	35,350	36,000	-2,100	-5.51%	2,314,906	833억
2026-06-05	39,300	39,600	37,800	38,100	-600	-1.55%	2,208,549	841억
2026-06-04	38,250	39,350	37,750	38,700	950	+2.52%	2,192,650	849억
2026-06-02	38,350	38,600	37,300	37,750	-900	-2.33%	1,826,018	689억
2026-06-01	38,700	39,050	38,200	38,650	-250	-0.64%	2,173,549	840억
2026-05-29	39,450	39,850	38,100	38,900	-150	-0.38%	3,204,199	1,246억
2026-05-28	40,050	40,750	38,150	39,050	-450	-1.14%	2,021,545	789억
2026-05-27	40,600	40,600	38,800	39,500	-950	-2.35%	2,237,669	884억
2026-05-26	41,500	41,750	40,400	40,450	750	+1.89%	1,860,266	752억
2026-05-22	41,000	41,000	39,500	39,700	300	+0.76%	1,716,429	681억
2026-05-21	39,000	39,650	38,750	39,400	2,500	+6.78%	2,340,195	922억
2026-05-20	38,850	39,050	36,350	36,900	-2,250	-5.75%	3,188,977	1,177억
2026-05-19	37,750	39,650	37,750	39,150	1,500	+3.98%	3,070,963	1,202억
2026-05-18	37,950	38,300	36,200	37,650	-1,100	-2.84%	2,185,726	823억
2026-05-15	39,900	40,400	38,250	38,750	-900	-2.27%	3,102,994	1,202억
2026-05-14	40,600	40,700	38,700	39,650	-1,100	-2.70%	4,631,320	1,836억
2026-05-13	42,050	42,400	40,050	40,750	-500	-1.21%	1,931,450	787억
2026-05-12	43,150	43,150	40,400	41,250	-1,950	-4.51%	3,272,009	1,350억
2026-05-11	43,850	43,900	43,100	43,200	-850	-1.93%	1,913,617	827억
2026-05-08	44,350	44,450	43,550	44,050	-650	-1.45%	1,689,261	744억
2026-05-07	46,000	47,200	44,450	44,700	-350	-0.78%	3,484,514	1,558억
2026-05-06	46,500	46,550	45,000	45,050	550	+1.24%	2,878,739	1,297억
2026-05-04	44,800	45,100	44,350	44,500	950	+2.18%	2,352,086	1,047억
2026-04-30	43,950	44,500	43,550	43,550	-950	-2.13%	2,525,970	1,100억
2026-04-29	44,600	45,100	44,250	44,500	-200	-0.45%	2,055,436	915억
2026-04-28	45,500	45,500	44,600	44,700	-1,150	-2.51%	2,289,891	1,024억
2026-04-27	46,300	46,400	45,550	45,850	-350	-0.76%	1,797,186	824억
2026-04-24	46,050	46,450	45,650	46,200	0	0.00%	1,663,225	768억
2026-04-23	47,650	47,650	45,850	46,200	-150	-0.32%	3,153,278	1,457억
2026-04-22	45,400	47,450	44,850	46,350	350	+0.76%	3,000,332	1,391억
2026-04-21	46,250	46,650	45,600	46,000	-100	-0.22%	1,664,024	765억
2026-04-20	45,900	46,500	45,100	46,100	200	+0.44%	2,325,755	1,072억
2026-04-17	46,350	46,450	45,500	45,900	100	+0.22%	2,114,301	970억
2026-04-16	44,900	45,850	44,450	45,800	1,450	+3.27%	2,705,831	1,239억
2026-04-15	45,700	45,850	44,150	44,350	0	0.00%	3,191,084	1,415억
2026-04-14	43,100	45,300	43,100	44,350	2,150	+5.09%	3,020,419	1,340억
2026-04-13	42,500	42,600	41,600	42,200	-1,200	-2.76%	1,713,524	723억
2026-04-10	43,800	43,950	42,800	43,400	0	0.00%	1,806,471	784억
2026-04-09	44,150	44,500	43,000	43,400	-500	-1.14%	2,467,223	1,071억
2026-04-08	43,200	44,900	43,050	43,900	4,000	+10.03%	3,925,621	1,723억
2026-04-07	40,600	41,300	39,800	39,900	-350	-0.87%	1,944,785	776억
2026-04-06	40,300	40,400	39,650	40,250	-50	-0.12%	2,025,346	815억
2026-04-03	41,400	41,450	39,850	40,300	-950	-2.30%	3,757,544	1,514억
2026-04-02	44,150	44,200	40,800	41,250	-2,450	-5.61%	2,931,271	1,209억
2026-04-01	43,500	43,800	42,350	43,700	2,050	+4.92%	2,095,081	916억
2026-03-31	41,250	43,450	40,700	41,650	-550	-1.30%	3,163,086	1,317억
2026-03-30	41,650	42,400	41,500	42,200	—	—	2,837,692	1,198억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)