광진실업
026910KOSDAQ3,275원+20 (+0.61%)전일 종가 2026-09-18
52주 위치
1,4426,80034%신고가 대비 -51.84%
- 시가총액
- 260억
- PBR
- 1.19
- EPS(TTM)
- -591원
- BPS
- 2,742원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -18.1% | -30.8% | +71.1% | +19.1% | +17.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,255 | 3,400 | 3,165 | 3,275 | 20 | +0.61% | 69,999 | 2.29억 |
| 2026-09-17 | 3,360 | 3,410 | 3,175 | 3,255 | -175 | -5.10% | 66,947 | 2.18억 |
| 2026-09-16 | 3,520 | 3,535 | 3,325 | 3,430 | 65 | +1.93% | 53,627 | 1.84억 |
| 2026-09-15 | 3,300 | 3,505 | 3,220 | 3,365 | 95 | +2.91% | 119,625 | 4.03억 |
| 2026-09-14 | 3,475 | 3,475 | 3,120 | 3,270 | -255 | -7.23% | 171,356 | 5.6억 |
| 2026-09-11 | 3,695 | 4,060 | 3,320 | 3,525 | -165 | -4.47% | 334,415 | 11.79억 |
| 2026-09-10 | 3,150 | 4,095 | 3,050 | 3,690 | 540 | +17.14% | 599,780 | 22.13억 |
| 2026-09-09 | 3,300 | 3,305 | 3,090 | 3,150 | -90 | -2.78% | 37,821 | 1.19억 |
| 2026-09-08 | 3,470 | 3,470 | 3,095 | 3,240 | -55 | -1.67% | 70,340 | 2.28억 |
| 2026-09-07 | 3,295 | 3,445 | 3,060 | 3,295 | 5 | +0.15% | 132,053 | 4.35억 |
| 2026-09-04 | 3,440 | 3,475 | 3,210 | 3,290 | -140 | -4.08% | 93,185 | 3.07억 |
| 2026-09-03 | 3,545 | 3,635 | 3,350 | 3,430 | -75 | -2.14% | 19,984 | 6,855만 |
| 2026-09-02 | 3,345 | 3,655 | 3,345 | 3,505 | -75 | -2.09% | 52,747 | 1.85억 |
| 2026-09-01 | 3,575 | 3,635 | 3,250 | 3,580 | -20 | -0.56% | 63,324 | 2.27억 |
| 2026-08-31 | 3,640 | 3,650 | 3,220 | 3,600 | -50 | -1.37% | 99,180 | 3.57억 |
| 2026-08-28 | 3,565 | 3,755 | 3,400 | 3,650 | 85 | +2.38% | 56,823 | 2.07억 |
| 2026-08-27 | 3,610 | 3,610 | 3,395 | 3,565 | -35 | -0.97% | 59,370 | 2.12억 |
| 2026-08-26 | 3,700 | 3,770 | 3,485 | 3,600 | -100 | -2.70% | 52,585 | 1.89억 |
| 2026-08-25 | 3,480 | 3,900 | 3,345 | 3,700 | 225 | +6.47% | 199,477 | 7.38억 |
| 2026-08-24 | 3,925 | 3,925 | 3,200 | 3,475 | -450 | -11.46% | 191,733 | 6.66억 |
| 2026-08-21 | 4,000 | 4,235 | 3,230 | 3,925 | -85 | -2.12% | 265,824 | 10.43억 |
| 2026-08-20 | 4,120 | 4,350 | 4,000 | 4,010 | -100 | -2.43% | 31,478 | 1.26억 |
| 2026-08-19 | 4,005 | 4,345 | 3,800 | 4,110 | 110 | +2.75% | 68,979 | 2.84억 |
| 2026-08-18 | 4,535 | 4,615 | 3,915 | 4,000 | -535 | -11.80% | 168,093 | 6.72억 |
| 2026-08-14 | 4,630 | 5,200 | 4,240 | 4,535 | -70 | -1.52% | 143,731 | 6.52억 |
| 2026-08-13 | 4,570 | 4,875 | 4,455 | 4,605 | 10 | +0.22% | 105,611 | 4.86억 |
| 2026-08-12 | 4,495 | 4,840 | 4,225 | 4,595 | 95 | +2.11% | 68,787 | 3.16억 |
| 2026-08-11 | 4,325 | 4,515 | 3,950 | 4,500 | 80 | +1.81% | 94,564 | 4.26억 |
| 2026-08-10 | 4,500 | 4,655 | 4,315 | 4,420 | -20 | -0.45% | 36,870 | 1.63억 |
| 2026-08-07 | 4,500 | 4,620 | 4,200 | 4,440 | -15 | -0.34% | 36,043 | 1.6억 |
| 2026-08-06 | 4,620 | 4,620 | 4,320 | 4,455 | -145 | -3.15% | 50,460 | 2.25억 |
| 2026-08-05 | 4,995 | 4,995 | 4,600 | 4,600 | -180 | -3.77% | 21,439 | 9,862만 |
| 2026-08-04 | 4,750 | 4,900 | 4,475 | 4,780 | 140 | +3.02% | 41,590 | 1.99억 |
| 2026-08-03 | 4,360 | 4,750 | 4,360 | 4,640 | 140 | +3.11% | 35,908 | 1.67억 |
| 2026-07-31 | 4,185 | 4,835 | 4,175 | 4,500 | 285 | +6.76% | 75,312 | 3.39억 |
| 2026-07-30 | 4,380 | 4,505 | 3,800 | 4,215 | -285 | -6.33% | 60,430 | 2.55억 |
| 2026-07-29 | 4,655 | 4,655 | 3,830 | 4,500 | -190 | -4.05% | 145,656 | 6.55억 |
| 2026-07-28 | 4,650 | 4,835 | 4,325 | 4,690 | 30 | +0.64% | 55,147 | 2.59억 |
| 2026-07-27 | 5,040 | 5,070 | 4,400 | 4,660 | -380 | -7.54% | 150,724 | 7.02억 |
| 2026-07-24 | 5,250 | 5,480 | 4,910 | 5,040 | -160 | -3.08% | 71,492 | 3.6억 |
| 2026-07-23 | 5,350 | 5,400 | 5,120 | 5,200 | -120 | -2.26% | 40,488 | 2.11억 |
| 2026-07-22 | 5,340 | 5,570 | 5,050 | 5,320 | -70 | -1.30% | 60,090 | 3.2억 |
| 2026-07-21 | 5,720 | 5,900 | 4,635 | 5,390 | -300 | -5.27% | 240,823 | 12.98억 |
| 2026-07-20 | 6,500 | 6,500 | 5,550 | 5,690 | -810 | -12.46% | 175,351 | 9.98억 |
| 2026-07-16 | 5,800 | 6,710 | 5,770 | 6,500 | 700 | +12.07% | 523,841 | 34.05억 |
| 2026-07-15 | 5,290 | 5,900 | 5,040 | 5,800 | 580 | +11.11% | 224,218 | 13억 |
| 2026-07-14 | 5,350 | 5,800 | 4,825 | 5,220 | 30 | +0.58% | 233,082 | 12.17억 |
| 2026-07-13 | 4,560 | 5,330 | 4,550 | 5,190 | 680 | +15.08% | 281,710 | 14.62억 |
| 2026-07-10 | 5,060 | 5,060 | 4,005 | 4,510 | -150 | -3.22% | 293,525 | 13.24억 |
| 2026-07-09 | 4,920 | 5,080 | 4,525 | 4,660 | -500 | -9.69% | 103,722 | 4.83억 |
| 2026-07-08 | 5,370 | 5,540 | 4,855 | 5,160 | -210 | -3.91% | 193,639 | 9.99억 |
| 2026-07-07 | 4,990 | 5,600 | 4,990 | 5,370 | 240 | +4.68% | 284,788 | 15.29억 |
| 2026-07-06 | 5,270 | 5,410 | 4,220 | 5,130 | -720 | -12.31% | 829,217 | 42.54억 |
| 2026-07-03 | 6,600 | 6,800 | 5,480 | 5,850 | -650 | -10.00% | 705,256 | 41.26억 |
| 2026-07-02 | 5,200 | 6,500 | 5,030 | 6,500 | 1,500 | +30.00% | 1,209,648 | 78.63억 |
| 2026-07-01 | 4,805 | 5,000 | 4,505 | 5,000 | 195 | +4.06% | 154,137 | 7.71억 |
| 2026-06-30 | 4,350 | 4,820 | 4,295 | 4,805 | 510 | +11.87% | 135,540 | 6.51억 |
| 2026-06-29 | 3,880 | 4,485 | 3,760 | 4,295 | 180 | +4.37% | 142,295 | 6.11억 |
| 2026-06-26 | 4,960 | 5,040 | 3,455 | 4,115 | -820 | -16.62% | 579,839 | 23.86억 |
| 2026-06-25 | 4,875 | 5,480 | 4,635 | 4,935 | 160 | +3.35% | 286,867 | 14.16억 |
| 2026-06-24 | 4,495 | 4,900 | 4,325 | 4,775 | 275 | +6.11% | 176,953 | 8.45억 |
| 2026-06-23 | 4,790 | 4,800 | 4,430 | 4,500 | -290 | -6.05% | 212,571 | 9.57억 |
| 2026-06-22 | 4,400 | 4,790 | 4,225 | 4,790 | 265 | +5.86% | 362,059 | 17.34억 |
| 2026-06-19 | 4,850 | 4,850 | 4,435 | 4,525 | -205 | -4.33% | 381,377 | 17.26억 |
| 2026-06-18 | 4,420 | 4,830 | 4,165 | 4,730 | 305 | +6.89% | 141,962 | 6.71억 |
| 2026-06-17 | 4,200 | 4,470 | 4,120 | 4,425 | 15 | +0.34% | 142,697 | 6.31억 |
| 2026-06-16 | 3,660 | 4,750 | 3,635 | 4,410 | 750 | +20.49% | 570,721 | 25.17억 |
| 2026-06-15 | 3,640 | 3,735 | 3,500 | 3,660 | 20 | +0.55% | 85,172 | 3.12억 |
| 2026-06-12 | 3,680 | 3,750 | 3,570 | 3,640 | 70 | +1.96% | 88,568 | 3.22억 |
| 2026-06-11 | 3,485 | 3,625 | 3,280 | 3,570 | 170 | +5.00% | 53,159 | 1.9억 |
| 2026-06-10 | 3,485 | 3,625 | 3,295 | 3,400 | -120 | -3.41% | 57,898 | 1.97억 |
| 2026-06-09 | 3,390 | 3,800 | 3,140 | 3,520 | 30 | +0.86% | 136,237 | 4.8억 |
| 2026-06-08 | 3,775 | 3,795 | 3,300 | 3,490 | -285 | -7.55% | 135,351 | 4.72억 |
| 2026-06-05 | 3,725 | 3,880 | 3,455 | 3,775 | 50 | +1.34% | 99,964 | 3.77억 |
| 2026-06-04 | 3,350 | 3,800 | 3,245 | 3,725 | 215 | +6.13% | 109,175 | 4.07억 |
| 2026-06-02 | 3,690 | 3,890 | 3,325 | 3,510 | -180 | -4.88% | 196,795 | 6.91억 |
| 2026-06-01 | 3,795 | 3,900 | 3,500 | 3,690 | -155 | -4.03% | 305,747 | 11.28억 |
| 2026-05-29 | 3,460 | 3,940 | 3,370 | 3,845 | 195 | +5.34% | 391,374 | 15.05억 |
| 2026-05-28 | 3,010 | 3,980 | 3,005 | 3,650 | 480 | +15.14% | 1,577,432 | 57.58억 |
| 2026-05-27 | 2,870 | 3,170 | 2,700 | 3,170 | 320 | +11.23% | 534,006 | 16.93억 |
| 2026-05-26 | 2,800 | 3,070 | 2,730 | 2,850 | 180 | +6.74% | 996,140 | 28.39억 |
| 2026-05-22 | 2,070 | 2,670 | 2,070 | 2,670 | 615 | +29.93% | 1,798,992 | 48.03억 |
| 2026-05-21 | 2,130 | 2,155 | 2,000 | 2,055 | -65 | -3.07% | 39,928 | 8,205만 |
| 2026-05-20 | 2,085 | 2,225 | 2,025 | 2,120 | 30 | +1.44% | 59,048 | 1.25억 |
| 2026-05-19 | 2,150 | 2,195 | 2,020 | 2,090 | 10 | +0.48% | 41,436 | 8,660만 |
| 2026-05-18 | 2,105 | 2,300 | 2,030 | 2,080 | -25 | -1.19% | 36,395 | 7,570만 |
| 2026-05-15 | 2,230 | 2,315 | 2,090 | 2,105 | -205 | -8.87% | 67,715 | 1.43억 |
| 2026-05-14 | 2,155 | 2,335 | 2,140 | 2,310 | 170 | +7.94% | 66,628 | 1.54억 |
| 2026-05-13 | 2,180 | 2,285 | 2,140 | 2,140 | -40 | -1.83% | 68,049 | 1.46억 |
| 2026-05-12 | 2,320 | 2,355 | 2,120 | 2,180 | -140 | -6.03% | 99,599 | 2.17억 |
| 2026-05-11 | 2,360 | 2,475 | 2,235 | 2,320 | -35 | -1.49% | 67,753 | 1.57억 |
| 2026-05-08 | 2,450 | 2,650 | 2,300 | 2,355 | -85 | -3.48% | 140,236 | 3.3억 |
| 2026-05-07 | 2,210 | 2,630 | 2,135 | 2,440 | 230 | +10.41% | 302,807 | 7.39억 |
| 2026-05-06 | 2,200 | 2,475 | 2,200 | 2,210 | -80 | -3.49% | 184,132 | 4.07억 |
| 2026-05-04 | 2,055 | 2,315 | 2,055 | 2,290 | 160 | +7.51% | 100,857 | 2.31억 |
| 2026-04-30 | 1,939 | 2,270 | 1,930 | 2,130 | 191 | +9.85% | 182,482 | 3.89억 |
| 2026-04-29 | 2,085 | 2,135 | 1,898 | 1,939 | -146 | -7.00% | 84,011 | 1.63억 |
| 2026-04-28 | 2,085 | 2,135 | 1,989 | 2,085 | 0 | 0.00% | 39,776 | 8,293만 |
| 2026-04-27 | 2,040 | 2,150 | 1,930 | 2,085 | 60 | +2.96% | 121,109 | 2.53억 |
| 2026-04-24 | 2,515 | 2,580 | 2,025 | 2,025 | -595 | -22.71% | 432,515 | 8.76억 |
| 2026-04-23 | 2,430 | 2,635 | 2,370 | 2,620 | 140 | +5.65% | 179,252 | 4.7억 |
| 2026-04-22 | 2,435 | 2,615 | 2,270 | 2,480 | -30 | -1.20% | 181,810 | 4.51억 |
| 2026-04-21 | 2,575 | 2,695 | 2,390 | 2,510 | 160 | +6.81% | 233,438 | 5.86억 |
| 2026-04-20 | 2,600 | 2,795 | 2,240 | 2,350 | -200 | -7.84% | 298,777 | 7.02억 |
| 2026-04-17 | 2,460 | 2,740 | 2,230 | 2,550 | 100 | +4.08% | 223,763 | 5.71억 |
| 2026-04-16 | 2,135 | 2,650 | 1,986 | 2,450 | 315 | +14.75% | 848,490 | 20.79억 |
| 2026-04-15 | 1,646 | 2,135 | 1,646 | 2,135 | 489 | +29.71% | 844,467 | 18.03억 |
| 2026-04-14 | 1,535 | 1,686 | 1,528 | 1,646 | 111 | +7.23% | 237,858 | 3.92억 |
| 2026-04-13 | 1,627 | 1,630 | 1,470 | 1,535 | -95 | -5.83% | 358,098 | 5.5억 |
| 2026-04-10 | 1,918 | 1,966 | 1,630 | 1,630 | -244 | -13.02% | 700,726 | 11.42억 |
| 2026-04-09 | 2,300 | 2,430 | 1,874 | 1,874 | 0 | 0.00% | 1,536,195 | 28.79억 |
| 2026-04-08 | 1,452 | 1,874 | 1,452 | 1,874 | 432 | +29.96% | 920,954 | 17.26억 |
| 2026-04-07 | 1,716 | 1,716 | 1,442 | 1,442 | -274 | -15.97% | 463,321 | 6.68억 |
| 2026-04-06 | 1,820 | 1,821 | 1,701 | 1,716 | -105 | -5.77% | 14,198 | 2,436만 |
| 2026-04-03 | 1,816 | 1,925 | 1,775 | 1,821 | 5 | +0.28% | 22,389 | 4,077만 |
| 2026-04-02 | 1,917 | 1,917 | 1,816 | 1,816 | -93 | -4.87% | 31,373 | 5,697만 |
| 2026-04-01 | 1,895 | 1,920 | 1,890 | 1,909 | 14 | +0.74% | 81,455 | 1.55억 |
| 2026-03-31 | 1,668 | 1,899 | 1,668 | 1,895 | 177 | +10.30% | 49,041 | 9,293만 |
| 2026-03-30 | 1,709 | 1,838 | 1,643 | 1,718 | 9 | +0.53% | 62,905 | 1.08억 |
| 2026-03-27 | 1,711 | 1,720 | 1,706 | 1,709 | — | — | 5,668 | 969만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)