일진홀딩스
015860KOSPI· 금융업7,000원+210 (+3.09%)전일 종가 2026-09-18
52주 위치
4,75015,43021%신고가 대비 -54.63%
- 시가총액
- 3,454억
- PBR
- 0.54
- BPS
- 12,969원
- 자사주비율
- 6.81%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +4.5% | -2.5% | -8.0% | +3.9% | +26.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,800 | 7,030 | 6,790 | 7,000 | 210 | +3.09% | 96,805 | 6.78억 |
| 2026-09-17 | 6,790 | 6,880 | 6,740 | 6,790 | 10 | +0.15% | 53,295 | 3.62억 |
| 2026-09-16 | 6,800 | 6,850 | 6,700 | 6,780 | 10 | +0.15% | 82,723 | 5.61억 |
| 2026-09-15 | 6,690 | 6,830 | 6,640 | 6,770 | 70 | +1.04% | 59,889 | 4.05억 |
| 2026-09-14 | 6,750 | 7,000 | 6,680 | 6,700 | -140 | -2.05% | 80,711 | 5.41억 |
| 2026-09-11 | 6,800 | 6,970 | 6,760 | 6,840 | -30 | -0.44% | 58,929 | 4.03억 |
| 2026-09-10 | 6,800 | 6,910 | 6,680 | 6,870 | 10 | +0.15% | 75,771 | 5.21억 |
| 2026-09-09 | 6,680 | 6,930 | 6,680 | 6,860 | 190 | +2.85% | 105,655 | 7.25억 |
| 2026-09-08 | 6,700 | 6,800 | 6,640 | 6,670 | 0 | 0.00% | 68,554 | 4.57억 |
| 2026-09-07 | 6,550 | 6,820 | 6,520 | 6,670 | 160 | +2.46% | 93,665 | 6.25억 |
| 2026-09-04 | 6,370 | 6,540 | 6,370 | 6,510 | 140 | +2.20% | 46,389 | 3.02억 |
| 2026-09-03 | 6,460 | 6,470 | 6,300 | 6,370 | 10 | +0.16% | 57,866 | 3.69억 |
| 2026-09-02 | 6,620 | 6,620 | 6,350 | 6,360 | -310 | -4.65% | 94,424 | 6.01억 |
| 2026-09-01 | 6,690 | 6,780 | 6,630 | 6,670 | -40 | -0.60% | 44,048 | 2.94억 |
| 2026-08-31 | 6,860 | 6,860 | 6,660 | 6,710 | -160 | -2.33% | 77,727 | 5.22억 |
| 2026-08-28 | 6,970 | 6,980 | 6,800 | 6,870 | -110 | -1.58% | 79,176 | 5.44억 |
| 2026-08-27 | 6,910 | 7,060 | 6,910 | 6,980 | 110 | +1.60% | 92,064 | 6.43억 |
| 2026-08-26 | 6,820 | 6,890 | 6,710 | 6,870 | 90 | +1.33% | 124,234 | 8.53억 |
| 2026-08-25 | 6,900 | 6,900 | 6,580 | 6,780 | -170 | -2.45% | 139,233 | 9.44억 |
| 2026-08-24 | 6,340 | 7,030 | 6,280 | 6,950 | 610 | +9.62% | 373,981 | 25.99억 |
| 2026-08-21 | 6,680 | 6,680 | 6,280 | 6,340 | -350 | -5.23% | 102,949 | 6.53억 |
| 2026-08-20 | 6,710 | 6,850 | 6,630 | 6,690 | -50 | -0.74% | 77,407 | 5.18억 |
| 2026-08-19 | 6,580 | 6,880 | 6,410 | 6,740 | 40 | +0.60% | 149,438 | 10.07억 |
| 2026-08-18 | 6,930 | 6,950 | 6,630 | 6,700 | -250 | -3.60% | 121,774 | 8.16억 |
| 2026-08-14 | 6,780 | 7,070 | 6,730 | 6,950 | 230 | +3.42% | 133,070 | 9.25억 |
| 2026-08-13 | 6,840 | 6,850 | 6,630 | 6,720 | -80 | -1.18% | 187,446 | 12.6억 |
| 2026-08-12 | 6,810 | 7,290 | 6,680 | 6,800 | 230 | +3.50% | 442,655 | 30.1억 |
| 2026-08-11 | 6,400 | 6,650 | 6,400 | 6,570 | 100 | +1.55% | 94,592 | 6.21억 |
| 2026-08-10 | 6,380 | 6,530 | 6,340 | 6,470 | 130 | +2.05% | 84,603 | 5.47억 |
| 2026-08-07 | 6,280 | 6,470 | 6,080 | 6,340 | 90 | +1.44% | 159,469 | 10.11억 |
| 2026-08-06 | 6,190 | 6,350 | 6,100 | 6,250 | 60 | +0.97% | 121,986 | 7.62억 |
| 2026-08-05 | 6,050 | 6,250 | 6,030 | 6,190 | 290 | +4.92% | 116,743 | 7.23억 |
| 2026-08-04 | 5,670 | 5,900 | 5,670 | 5,900 | 270 | +4.80% | 84,585 | 4.99억 |
| 2026-08-03 | 5,700 | 5,750 | 5,500 | 5,630 | -70 | -1.23% | 104,648 | 5.89억 |
| 2026-07-31 | 5,180 | 5,700 | 5,160 | 5,700 | 720 | +14.46% | 198,841 | 11.33억 |
| 2026-07-30 | 4,875 | 5,180 | 4,875 | 4,980 | -30 | -0.60% | 168,063 | 8.37억 |
| 2026-07-29 | 5,380 | 5,430 | 4,750 | 5,010 | -370 | -6.88% | 256,275 | 12.84억 |
| 2026-07-28 | 5,610 | 5,620 | 5,270 | 5,380 | -350 | -6.11% | 152,121 | 8.18억 |
| 2026-07-27 | 5,940 | 5,940 | 5,670 | 5,730 | -90 | -1.55% | 75,764 | 4.34억 |
| 2026-07-24 | 5,930 | 6,020 | 5,770 | 5,820 | -120 | -2.02% | 65,682 | 3.82억 |
| 2026-07-23 | 5,620 | 5,950 | 5,620 | 5,940 | 360 | +6.45% | 67,087 | 3.98억 |
| 2026-07-22 | 5,590 | 5,770 | 5,550 | 5,580 | 100 | +1.82% | 105,803 | 5.9억 |
| 2026-07-21 | 5,400 | 5,530 | 5,310 | 5,480 | 60 | +1.11% | 95,547 | 5.24억 |
| 2026-07-20 | 5,600 | 5,600 | 5,390 | 5,420 | -220 | -3.90% | 91,937 | 4.98억 |
| 2026-07-16 | 5,680 | 5,720 | 5,510 | 5,640 | -120 | -2.08% | 74,726 | 4.21억 |
| 2026-07-15 | 5,680 | 5,810 | 5,670 | 5,760 | 150 | +2.67% | 94,861 | 5.46억 |
| 2026-07-14 | 5,570 | 5,610 | 5,260 | 5,610 | 30 | +0.54% | 139,127 | 7.81억 |
| 2026-07-13 | 5,900 | 6,000 | 5,540 | 5,580 | -320 | -5.42% | 160,911 | 8.98억 |
| 2026-07-10 | 5,650 | 6,000 | 5,640 | 5,900 | 340 | +6.12% | 89,917 | 5.31억 |
| 2026-07-09 | 5,550 | 5,730 | 5,400 | 5,560 | 10 | +0.18% | 126,369 | 7.03억 |
| 2026-07-08 | 5,940 | 5,940 | 5,480 | 5,550 | -440 | -7.35% | 181,910 | 10.1억 |
| 2026-07-07 | 6,080 | 6,100 | 5,830 | 5,990 | -80 | -1.32% | 95,323 | 5.71억 |
| 2026-07-06 | 6,240 | 6,260 | 5,920 | 6,070 | -150 | -2.41% | 39,359 | 2.39억 |
| 2026-07-03 | 6,240 | 6,240 | 5,800 | 6,220 | 30 | +0.48% | 109,677 | 6.82억 |
| 2026-07-02 | 6,330 | 6,360 | 6,100 | 6,190 | -220 | -3.43% | 109,679 | 6.79억 |
| 2026-07-01 | 6,230 | 6,620 | 6,220 | 6,410 | 230 | +3.72% | 135,012 | 8.65억 |
| 2026-06-30 | 6,530 | 6,530 | 6,150 | 6,180 | -180 | -2.83% | 110,557 | 6.83억 |
| 2026-06-29 | 5,750 | 6,430 | 5,690 | 6,360 | 620 | +10.80% | 138,876 | 8.83억 |
| 2026-06-26 | 6,030 | 6,110 | 5,630 | 5,740 | -380 | -6.21% | 200,755 | 11.52억 |
| 2026-06-25 | 6,420 | 6,440 | 6,050 | 6,120 | -210 | -3.32% | 138,695 | 8.49억 |
| 2026-06-24 | 6,390 | 6,500 | 6,190 | 6,330 | -40 | -0.63% | 176,601 | 11.18억 |
| 2026-06-23 | 6,670 | 6,840 | 6,370 | 6,370 | -290 | -4.35% | 143,493 | 9.14억 |
| 2026-06-22 | 6,980 | 7,010 | 6,570 | 6,660 | -320 | -4.58% | 115,079 | 7.66억 |
| 2026-06-19 | 7,180 | 7,320 | 6,710 | 6,980 | -200 | -2.79% | 184,316 | 12.87억 |
| 2026-06-18 | 7,310 | 7,560 | 7,090 | 7,180 | -100 | -1.37% | 196,258 | 14.09억 |
| 2026-06-17 | 7,480 | 7,540 | 7,150 | 7,280 | -160 | -2.15% | 194,615 | 14.17억 |
| 2026-06-16 | 7,500 | 7,750 | 7,290 | 7,440 | 40 | +0.54% | 278,648 | 20.73억 |
| 2026-06-15 | 7,300 | 7,590 | 7,100 | 7,400 | 390 | +5.56% | 485,605 | 35.93억 |
| 2026-06-12 | 7,070 | 7,200 | 6,870 | 7,010 | 290 | +4.32% | 288,753 | 20.24억 |
| 2026-06-11 | 6,660 | 6,780 | 6,520 | 6,720 | -140 | -2.04% | 144,318 | 9.7억 |
| 2026-06-10 | 6,950 | 7,060 | 6,660 | 6,860 | -130 | -1.86% | 225 | 154만 |
| 2026-06-09 | 6,830 | 7,060 | 6,670 | 6,990 | 290 | +4.33% | 246,264 | 17.21억 |
| 2026-06-08 | 7,070 | 7,100 | 6,660 | 6,700 | -800 | -10.67% | 247,383 | 16.57억 |
| 2026-06-05 | 7,630 | 7,630 | 7,260 | 7,500 | -130 | -1.70% | 277,687 | 20.83억 |
| 2026-06-04 | 7,860 | 7,980 | 7,550 | 7,630 | -270 | -3.42% | 249,444 | 19.03억 |
| 2026-06-02 | 8,270 | 8,270 | 7,690 | 7,900 | -440 | -5.28% | 349,771 | 27.63억 |
| 2026-06-01 | 8,820 | 8,960 | 8,320 | 8,340 | -500 | -5.66% | 351,998 | 29.36억 |
| 2026-05-29 | 9,480 | 9,480 | 8,700 | 8,840 | -610 | -6.46% | 319,659 | 28.26억 |
| 2026-05-28 | 9,470 | 9,630 | 9,120 | 9,450 | -80 | -0.84% | 349,197 | 33억 |
| 2026-05-27 | 10,260 | 10,270 | 9,450 | 9,530 | -640 | -6.29% | 471,824 | 44.96억 |
| 2026-05-26 | 10,850 | 11,030 | 9,980 | 10,170 | -550 | -5.13% | 400,860 | 40.77억 |
| 2026-05-22 | 11,490 | 11,500 | 10,640 | 10,720 | -450 | -4.03% | 344,908 | 36.97억 |
| 2026-05-21 | 11,000 | 11,500 | 10,920 | 11,170 | 600 | +5.68% | 232,920 | 26.02억 |
| 2026-05-20 | 11,130 | 11,210 | 10,010 | 10,570 | -730 | -6.46% | 429,322 | 45.38억 |
| 2026-05-19 | 11,920 | 11,970 | 11,120 | 11,300 | -620 | -5.20% | 313,187 | 35.39억 |
| 2026-05-18 | 12,100 | 12,190 | 11,120 | 11,920 | -380 | -3.09% | 381,311 | 45.45억 |
| 2026-05-15 | 13,950 | 13,960 | 12,150 | 12,300 | -1,660 | -11.89% | 443,165 | 54.51억 |
| 2026-05-14 | 14,600 | 14,690 | 13,410 | 13,960 | -390 | -2.72% | 406,108 | 56.69억 |
| 2026-05-13 | 13,830 | 14,900 | 13,510 | 14,350 | 440 | +3.16% | 547,499 | 78.57억 |
| 2026-05-12 | 13,860 | 14,220 | 12,850 | 13,910 | 0 | 0.00% | 584,837 | 81.35억 |
| 2026-05-11 | 13,850 | 15,430 | 12,660 | 13,910 | 210 | +1.53% | 1,132,221 | 157억 |
| 2026-05-08 | 12,630 | 14,170 | 12,540 | 13,700 | 810 | +6.28% | 969,535 | 133억 |
| 2026-05-07 | 13,500 | 13,500 | 12,490 | 12,890 | -730 | -5.36% | 606,957 | 78.24억 |
| 2026-05-06 | 13,410 | 14,400 | 12,610 | 13,620 | 210 | +1.57% | 2,282,132 | 311억 |
| 2026-05-04 | 10,420 | 13,410 | 10,420 | 13,410 | 3,090 | +29.94% | 3,124,666 | 419억 |
| 2026-04-30 | 10,390 | 10,420 | 10,000 | 10,320 | -30 | -0.29% | 304,021 | 31.37억 |
| 2026-04-29 | 9,820 | 10,460 | 9,720 | 10,350 | 530 | +5.40% | 448,231 | 46.39억 |
| 2026-04-28 | 10,590 | 10,690 | 9,610 | 9,820 | -380 | -3.73% | 603,566 | 59.27억 |
| 2026-04-27 | 9,920 | 10,330 | 9,810 | 10,200 | 620 | +6.47% | 539,386 | 55.02억 |
| 2026-04-24 | 9,160 | 9,600 | 9,110 | 9,580 | 430 | +4.70% | 314,231 | 30.1억 |
| 2026-04-23 | 8,960 | 9,390 | 8,880 | 9,150 | 490 | +5.66% | 329,965 | 30.19억 |
| 2026-04-22 | 8,590 | 8,680 | 8,440 | 8,660 | 50 | +0.58% | 91,362 | 7.91억 |
| 2026-04-21 | 8,770 | 8,880 | 8,550 | 8,610 | -140 | -1.60% | 138,053 | 11.89억 |
| 2026-04-20 | 8,360 | 8,930 | 8,360 | 8,750 | 540 | +6.58% | 437,239 | 38.26억 |
| 2026-04-17 | 8,290 | 8,340 | 8,150 | 8,210 | -60 | -0.73% | 85,729 | 7.04억 |
| 2026-04-16 | 8,600 | 8,660 | 8,240 | 8,270 | -230 | -2.71% | 168,727 | 13.95억 |
| 2026-04-15 | 7,740 | 8,690 | 7,740 | 8,500 | 890 | +11.70% | 521,387 | 44.32억 |
| 2026-04-14 | 7,590 | 7,860 | 7,580 | 7,610 | 120 | +1.60% | 134,329 | 10.22억 |
| 2026-04-13 | 7,400 | 7,530 | 7,260 | 7,490 | 90 | +1.22% | 63,259 | 4.74억 |
| 2026-04-10 | 7,160 | 7,420 | 7,130 | 7,400 | 300 | +4.23% | 90,677 | 6.71억 |
| 2026-04-09 | 7,350 | 7,370 | 7,040 | 7,100 | -210 | -2.87% | 87,077 | 6.18억 |
| 2026-04-08 | 7,170 | 7,330 | 7,170 | 7,310 | 340 | +4.88% | 85,764 | 6.27억 |
| 2026-04-07 | 7,080 | 7,110 | 6,880 | 6,970 | -60 | -0.85% | 108,662 | 7.57억 |
| 2026-04-06 | 6,740 | 7,140 | 6,740 | 7,030 | 280 | +4.15% | 144,401 | 10.15억 |
| 2026-04-03 | 6,790 | 6,810 | 6,670 | 6,750 | 50 | +0.75% | 54,846 | 3.7억 |
| 2026-04-02 | 7,100 | 7,140 | 6,570 | 6,700 | -320 | -4.56% | 117,865 | 7.9억 |
| 2026-04-01 | 6,710 | 7,080 | 6,710 | 7,020 | 490 | +7.50% | 151,289 | 10.62억 |
| 2026-03-31 | 6,750 | 6,770 | 6,490 | 6,530 | -220 | -3.26% | 138,133 | 9.02억 |
| 2026-03-30 | 6,820 | 6,830 | 6,670 | 6,750 | -330 | -4.66% | 77,857 | 5.26억 |
| 2026-03-27 | 7,130 | 7,130 | 6,820 | 7,080 | — | — | 127,261 | 9.01억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)