한국제지

027970KOSPI

2,730원+5 (+0.18%)전일 종가 2026-09-18

52주 위치

2,5254,28512%신고가 대비 -36.29%

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 종가2,730원

시가총액—

52주 최고4,285원

52주 최저2,525원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-0.5%	-11.8%	-28.0%	-31.8%	-33.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,725	2,750	2,685	2,730	5	+0.18%	8,165	2,229만
2026-09-17	2,735	2,740	2,680	2,725	-10	-0.37%	13,902	3,788만
2026-09-16	2,700	2,765	2,695	2,735	-5	-0.18%	16,181	4,426만
2026-09-15	2,740	2,745	2,645	2,740	0	0.00%	35,852	9,823만
2026-09-14	2,760	2,760	2,685	2,740	-5	-0.18%	12,079	3,310만
2026-09-11	2,750	2,760	2,675	2,745	-5	-0.18%	24,100	6,615만
2026-09-10	2,750	2,760	2,650	2,750	0	0.00%	26,402	7,261만
2026-09-09	2,745	2,760	2,640	2,750	15	+0.55%	43,302	1.19억
2026-09-08	2,755	2,765	2,705	2,735	-20	-0.73%	14,780	4,042만
2026-09-07	2,740	2,760	2,660	2,755	15	+0.55%	38,313	1.06억
2026-09-04	2,725	2,755	2,695	2,740	15	+0.55%	3,075	843만
2026-09-03	2,745	2,765	2,660	2,725	-15	-0.55%	59,939	1.63억
2026-09-02	2,740	2,770	2,715	2,740	0	0.00%	12,243	3,355만
2026-09-01	2,775	2,780	2,725	2,740	-25	-0.90%	11,625	3,185만
2026-08-31	2,760	2,780	2,725	2,765	-20	-0.72%	8,144	2,252만
2026-08-28	2,785	2,785	2,755	2,785	10	+0.36%	5,248	1,462만
2026-08-27	2,785	2,790	2,735	2,775	-10	-0.36%	20,730	5,753만
2026-08-26	2,780	2,800	2,740	2,785	10	+0.36%	15,066	4,196만
2026-08-25	2,785	2,790	2,735	2,775	10	+0.36%	7,119	1,976만
2026-08-24	2,760	2,765	2,720	2,765	20	+0.73%	6,426	1,777만
2026-08-21	2,780	2,795	2,730	2,745	-35	-1.26%	8,496	2,332만
2026-08-20	2,770	2,810	2,750	2,780	15	+0.54%	14,973	4,162만
2026-08-19	2,720	2,765	2,670	2,765	20	+0.73%	10,426	2,883만
2026-08-18	2,800	2,840	2,705	2,745	-5	-0.18%	26,272	7,212만
2026-08-14	2,750	2,750	2,655	2,750	70	+2.61%	35,792	9,843만
2026-07-24	2,595	2,695	2,580	2,680	80	+3.08%	47,490	1.27억
2026-07-23	2,615	2,615	2,530	2,600	-15	-0.57%	24,836	6,457만
2026-07-22	2,625	2,625	2,525	2,615	0	0.00%	18,901	4,943만
2026-07-21	2,685	2,690	2,585	2,615	-85	-3.15%	15,220	3,980만
2026-07-20	2,710	2,710	2,625	2,700	-15	-0.55%	13,754	3,714만
2026-07-16	2,695	2,725	2,650	2,715	10	+0.37%	16,901	4,589만
2026-07-15	2,725	2,735	2,685	2,705	-20	-0.73%	9,755	2,639만
2026-07-14	2,725	2,740	2,615	2,725	0	0.00%	87,250	2.38억
2026-07-13	2,735	2,760	2,695	2,725	-10	-0.37%	16,317	4,446만
2026-07-10	2,720	2,780	2,705	2,735	15	+0.55%	17,867	4,887만
2026-07-09	2,750	2,760	2,650	2,720	-30	-1.09%	16,655	4,530만
2026-07-08	2,805	2,885	2,710	2,750	-55	-1.96%	52,483	1.44억
2026-07-07	2,745	2,835	2,735	2,805	60	+2.19%	28,167	7,901만
2026-07-06	2,640	2,765	2,630	2,745	105	+3.98%	40,783	1.12억
2026-07-03	2,615	2,650	2,605	2,640	0	0.00%	7,471	1,972만
2026-07-02	2,625	2,700	2,610	2,640	-10	-0.38%	36,357	9,598만
2026-07-01	2,620	2,695	2,590	2,650	25	+0.95%	6,927	1,836만
2026-06-30	2,690	2,740	2,585	2,625	-75	-2.78%	27,471	7,211만
2026-06-29	2,610	2,765	2,595	2,700	90	+3.45%	53,965	1.46억
2026-06-26	2,660	2,680	2,550	2,610	-70	-2.61%	97,718	2.55억
2026-06-25	2,775	2,795	2,660	2,680	-90	-3.25%	42,626	1.14억
2026-06-24	2,770	2,780	2,575	2,770	0	0.00%	78,182	2.17억
2026-06-23	2,900	2,935	2,695	2,770	-130	-4.48%	91,040	2.52억
2026-06-22	2,905	2,950	2,845	2,900	-50	-1.69%	40,798	1.18억
2026-06-19	3,095	3,130	2,915	2,950	-145	-4.68%	41,368	1.22억
2026-06-18	3,180	3,225	3,015	3,095	0	0.00%	42,343	1.31억
2026-06-17	3,070	3,110	3,055	3,095	25	+0.81%	13,827	4,279만
2026-06-16	3,075	3,080	3,050	3,070	-5	-0.16%	6,265	1,923만
2026-06-15	3,070	3,075	3,025	3,075	0	0.00%	26,558	8,167만
2026-06-12	3,125	3,135	3,050	3,075	-25	-0.81%	26,249	8,072만
2026-06-11	3,025	3,130	2,980	3,100	55	+1.81%	54,481	1.69억
2026-06-10	3,160	3,345	2,985	3,045	-115	-3.64%	24	7만
2026-06-09	3,100	3,160	3,030	3,160	60	+1.94%	64,506	2.04억
2026-06-08	3,050	3,200	3,025	3,100	-130	-4.02%	29,138	9,033만
2026-06-05	3,180	3,240	3,070	3,230	25	+0.78%	61,222	1.98억
2026-06-04	3,345	3,385	3,190	3,205	-120	-3.61%	44,581	1.43억
2026-06-02	3,365	3,365	2,995	3,325	-70	-2.06%	103,219	3.43억
2026-06-01	3,450	3,455	3,280	3,395	-55	-1.59%	32,667	1.11억
2026-05-29	3,405	3,450	3,250	3,450	15	+0.44%	51,066	1.76억
2026-05-28	3,525	3,535	3,360	3,435	-65	-1.86%	71,825	2.47억
2026-05-27	3,575	3,605	3,420	3,500	-85	-2.37%	52,746	1.85억
2026-05-26	3,610	3,610	3,450	3,585	10	+0.28%	59,289	2.13억
2026-05-22	3,580	3,605	3,550	3,575	0	0.00%	16,762	5,992만
2026-05-21	3,590	3,625	3,540	3,575	-15	-0.42%	15,962	5,706만
2026-05-20	3,575	3,635	3,550	3,590	15	+0.42%	17,208	6,178만
2026-05-19	3,575	3,610	3,550	3,575	-25	-0.69%	11,995	4,288만
2026-05-18	3,630	3,640	3,555	3,600	0	0.00%	25,617	9,222만
2026-05-15	3,550	3,620	3,550	3,600	50	+1.41%	21,149	7,614만
2026-05-14	3,550	3,555	3,505	3,550	0	0.00%	15,767	5,597만
2026-05-13	3,555	3,565	3,520	3,550	0	0.00%	15,307	5,434만
2026-05-12	3,575	3,590	3,520	3,550	-25	-0.70%	19,025	6,754만
2026-05-11	3,675	3,675	3,510	3,575	-50	-1.38%	51,360	1.84억
2026-05-08	3,655	3,680	3,530	3,625	-30	-0.82%	88,546	3.21억
2026-05-07	3,705	3,715	3,655	3,655	-70	-1.88%	25,353	9,267만
2026-05-06	3,805	3,805	3,690	3,725	-90	-2.36%	51,319	1.91억
2026-05-04	3,790	3,850	3,770	3,815	-5	-0.13%	31,052	1.18억
2026-04-30	3,850	3,850	3,805	3,820	-30	-0.78%	13,816	5,278만
2026-04-29	3,885	3,885	3,765	3,850	-5	-0.13%	17,054	6,566만
2026-04-28	3,855	3,880	3,835	3,855	5	+0.13%	14,825	5,715만
2026-04-27	3,935	3,940	3,850	3,850	-85	-2.16%	50,270	1.94억
2026-04-24	3,950	3,980	3,935	3,935	-55	-1.38%	28,470	1.12억
2026-04-23	4,030	4,050	3,960	3,990	-40	-0.99%	40,043	1.6억
2026-04-22	4,025	4,060	3,995	4,030	0	0.00%	32,899	1.33억
2026-04-21	4,030	4,100	3,985	4,030	0	0.00%	60,423	2.44억
2026-04-20	4,050	4,090	4,000	4,030	-20	-0.49%	25,950	1.05억
2026-04-17	4,120	4,135	4,035	4,050	-65	-1.58%	52,925	2.14억
2026-04-16	4,010	4,150	4,010	4,115	105	+2.62%	123,999	5.1억
2026-04-15	4,035	4,070	3,990	4,010	-25	-0.62%	37,099	1.49억
2026-04-14	4,035	4,060	3,985	4,035	0	0.00%	24,795	1억
2026-04-13	4,070	4,190	4,000	4,035	60	+1.51%	78,436	3.16억
2026-04-10	4,000	4,000	3,955	3,975	-20	-0.50%	22,125	8,795만
2026-04-09	4,015	4,015	3,935	3,995	5	+0.13%	18,137	7,246만
2026-04-08	3,980	4,040	3,915	3,990	-25	-0.62%	60,480	2.41억
2026-04-07	4,015	4,085	4,010	4,015	0	0.00%	37,294	1.5억
2026-04-06	4,090	4,090	3,750	4,015	-10	-0.25%	79,431	3.19억
2026-04-03	3,955	4,250	3,865	4,025	140	+3.60%	459,908	18.51억
2026-04-02	3,885	3,925	3,790	3,885	-5	-0.13%	50,604	1.97억
2026-04-01	3,930	3,985	3,840	3,890	-5	-0.13%	72,503	2.82억
2026-03-31	3,990	3,990	3,760	3,895	-95	-2.38%	88,358	3.44억
2026-03-30	4,120	4,275	3,920	3,990	-5	-0.13%	165,705	6.61억
2026-03-27	3,900	4,285	3,895	3,995	90	+2.30%	567,075	22.65억
2026-03-26	3,705	4,000	3,685	3,905	185	+4.97%	157,324	6.14억
2026-03-25	3,710	3,750	3,700	3,720	5	+0.13%	19,339	7,194만
2026-03-24	3,690	3,730	3,675	3,715	10	+0.27%	15,123	5,618만
2026-03-23	3,740	3,750	3,660	3,705	-45	-1.20%	28,908	1.07억
2026-03-20	3,715	3,765	3,660	3,750	60	+1.63%	28,519	1.07억
2026-03-19	3,795	3,795	3,650	3,690	-100	-2.64%	35,542	1.31억
2026-03-18	3,875	3,875	3,765	3,790	-55	-1.43%	21,717	8,231만
2026-03-17	3,850	3,875	3,800	3,845	-5	-0.13%	11,189	4,302만
2026-03-16	3,880	3,880	3,835	3,850	25	+0.65%	7,501	2,888만
2026-03-13	3,870	3,870	3,755	3,825	-20	-0.52%	12,014	4,595만
2026-03-12	3,800	3,930	3,790	3,845	35	+0.92%	6,004	2,309만
2026-03-11	3,850	3,885	3,810	3,810	-10	-0.26%	11,303	4,306만
2026-03-10	3,855	3,890	3,800	3,820	5	+0.13%	22,245	8,498만
2026-03-09	3,970	3,970	3,785	3,815	—	—	16,651	6,352만

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