제일기획

030000KOSPI

17,300원-80 (-0.46%)전일 종가 2026-09-18

52주 위치

17,10023,3003%신고가 대비 -25.75%

시가총액: 2.0조1조 9,902억
PER: 7.97
PBR: 1.23
EPS(TTM): 2,172원
BPS: 14,012원
배당수익률: 7.11%
자사주비율: 11.96%
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 종가17,300원

시가총액1조 9,902억

52주 최고23,300원

52주 최저17,100원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-8.2%	-9.9%	-17.2%	-17.6%	-13.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	17,490	17,510	17,230	17,300	-80	-0.46%	1,807,376	313억
2026-09-17	17,600	17,630	17,100	17,380	-170	-0.97%	594,360	103억
2026-09-16	18,600	18,600	17,460	17,550	-1,240	-6.60%	1,231,676	216억
2026-09-15	18,850	18,900	18,750	18,790	-160	-0.84%	195,516	36.74억
2026-09-14	18,810	18,970	18,770	18,950	40	+0.21%	281,599	53.36억
2026-09-11	18,770	19,040	18,750	18,910	50	+0.27%	244,290	46.2억
2026-09-10	18,790	18,960	18,770	18,860	-30	-0.16%	354,860	66.93억
2026-09-09	19,000	19,000	18,800	18,890	-40	-0.21%	284,907	53.82억
2026-09-08	19,010	19,080	18,910	18,930	-70	-0.37%	224,880	42.57억
2026-09-07	19,000	19,000	18,850	19,000	70	+0.37%	194,918	37.03억
2026-09-04	19,030	19,040	18,850	18,930	-10	-0.05%	194,114	36.75억
2026-09-03	18,960	19,190	18,820	18,940	60	+0.32%	221,202	41.9억
2026-09-02	19,120	19,180	18,830	18,880	-300	-1.56%	405,566	76.57억
2026-09-01	19,240	19,360	19,130	19,180	-10	-0.05%	158,939	30.48억
2026-08-31	19,300	19,330	19,050	19,190	-150	-0.78%	305,172	58.56억
2026-08-28	18,920	19,340	18,850	19,340	340	+1.79%	326,936	63.23억
2026-08-27	19,310	19,370	18,910	19,000	-240	-1.25%	252,425	47.96억
2026-08-26	19,190	19,260	19,080	19,240	110	+0.58%	143,992	27.7억
2026-08-25	19,020	19,260	18,990	19,130	20	+0.10%	199,436	38.15억
2026-08-24	18,880	19,130	18,800	19,110	210	+1.11%	331,992	63.44억
2026-08-21	18,700	18,910	18,660	18,900	100	+0.53%	344,386	65.09억
2026-08-20	18,670	18,910	18,670	18,800	50	+0.27%	250,165	47.03억
2026-08-19	18,700	18,750	18,490	18,750	-100	-0.53%	224,762	42.14억
2026-08-18	18,910	19,070	18,690	18,850	-130	-0.68%	271,395	51.16억
2026-08-14	18,690	19,010	18,680	18,980	270	+1.44%	339,762	64.49억
2026-08-13	18,890	18,920	18,650	18,710	-190	-1.01%	629,951	118억
2026-08-12	19,030	19,140	18,890	18,900	-150	-0.79%	286,097	54.07억
2026-08-11	19,050	19,120	18,940	19,050	80	+0.42%	214,271	40.82억
2026-08-10	19,010	19,280	18,790	18,970	-200	-1.04%	240,544	45.63억
2026-08-07	19,120	19,360	19,010	19,170	50	+0.26%	446,537	85.6억
2026-08-06	18,730	19,120	18,650	19,120	420	+2.25%	319,705	61.13억
2026-08-05	18,780	18,980	18,670	18,700	-30	-0.16%	217,982	40.76억
2026-08-04	18,800	18,900	18,590	18,730	-220	-1.16%	318,066	59.57억
2026-08-03	19,020	19,080	18,730	18,950	20	+0.11%	227,414	43.09억
2026-07-31	19,200	19,200	18,750	18,930	-240	-1.25%	482,187	91.28억
2026-07-30	18,810	19,440	18,800	19,170	370	+1.97%	521,097	99.89억
2026-07-29	18,960	19,450	18,660	18,800	-20	-0.11%	603,379	113억
2026-07-28	19,130	19,210	18,710	18,820	-310	-1.62%	280,967	52.88억
2026-07-27	19,150	19,320	18,970	19,130	20	+0.10%	153,724	29.41억
2026-07-24	18,730	19,140	18,730	19,110	320	+1.70%	306,358	58.55억
2026-07-23	18,540	18,870	18,540	18,790	250	+1.35%	240,505	45.19억
2026-07-22	18,550	18,780	18,540	18,540	10	+0.05%	190,459	35.31억
2026-07-21	18,550	18,640	18,450	18,530	-90	-0.48%	196,787	36.46억
2026-07-20	18,610	18,850	18,450	18,620	10	+0.05%	318,783	59.36억
2026-07-16	18,590	18,730	18,430	18,610	80	+0.43%	267,213	49.73억
2026-07-15	18,840	18,950	18,520	18,530	-200	-1.07%	258,918	47.98억
2026-07-14	18,840	19,050	18,680	18,730	-30	-0.16%	301,857	56.54억
2026-07-13	18,890	18,970	18,620	18,760	-50	-0.27%	275,576	51.7억
2026-07-10	19,480	19,490	18,810	18,810	-1,180	-5.90%	429,033	80.7억
2026-07-09	19,120	19,990	18,630	19,990	1,010	+5.32%	584,214	117억
2026-07-08	19,110	19,180	18,750	18,980	-130	-0.68%	334,806	63.55억
2026-07-07	18,840	19,110	18,560	19,110	430	+2.30%	421,699	80.59억
2026-07-06	18,910	19,090	18,600	18,680	-210	-1.11%	176,044	32.89억
2026-07-03	18,830	19,090	18,600	18,890	190	+1.02%	352,570	66.6억
2026-07-02	18,290	19,630	18,100	18,700	420	+2.30%	578,982	108억
2026-07-01	18,400	18,470	18,200	18,280	80	+0.44%	204,694	37.42억
2026-06-30	18,580	18,600	18,200	18,200	-370	-1.99%	308,566	56.16억
2026-06-29	18,200	18,590	17,920	18,570	590	+3.28%	249,892	46.4억
2026-06-26	18,280	18,280	17,830	17,980	-120	-0.66%	417,188	75.01억
2026-06-25	18,400	18,500	18,000	18,100	-140	-0.77%	356,986	64.61억
2026-06-24	18,770	18,770	18,210	18,240	-350	-1.88%	378,147	68.97억
2026-06-23	18,900	18,930	18,430	18,590	-60	-0.32%	278,059	51.69억
2026-06-22	19,150	19,230	18,650	18,650	-630	-3.27%	354,691	66.15억
2026-06-19	19,200	19,340	18,850	19,280	80	+0.42%	424,962	81.93억
2026-06-18	19,840	19,960	19,090	19,200	-790	-3.95%	373,067	71.63억
2026-06-17	20,950	21,150	19,980	19,990	-1,110	-5.26%	433,639	86.68억
2026-06-16	20,750	21,500	20,400	21,100	350	+1.69%	2,044,184	431억
2026-06-15	20,400	21,150	19,970	20,750	300	+1.47%	1,323,874	275억
2026-06-12	19,200	21,150	19,050	20,450	1,140	+5.90%	2,762,634	565억
2026-06-11	18,230	19,310	18,190	19,310	890	+4.83%	888,675	172억
2026-06-10	18,130	18,470	18,050	18,420	180	+0.99%	1	2만
2026-06-09	18,140	18,460	18,140	18,240	-40	-0.22%	374,377	68.29억
2026-06-08	18,000	18,280	17,760	18,280	-10	-0.05%	614,572	112억
2026-06-05	18,500	18,500	18,140	18,290	-40	-0.22%	675,813	124억
2026-06-04	18,410	18,520	18,090	18,330	-80	-0.43%	778,520	143억
2026-06-02	18,530	18,550	18,270	18,410	-120	-0.65%	446,411	82.18억
2026-06-01	18,580	18,740	18,260	18,530	70	+0.38%	472,360	87.53억
2026-05-29	18,400	18,620	18,160	18,460	150	+0.82%	580,965	107억
2026-05-28	18,370	18,420	18,080	18,310	-30	-0.16%	516,893	94.64억
2026-05-27	18,770	18,840	18,200	18,340	-500	-2.65%	665,072	122억
2026-05-26	19,140	19,220	18,740	18,840	-190	-1.00%	357,229	67.3억
2026-05-22	19,030	19,200	18,820	19,030	160	+0.85%	327,250	62.28억
2026-05-21	18,900	18,940	18,750	18,870	210	+1.13%	306,795	57.89억
2026-05-20	19,400	19,420	18,600	18,660	-670	-3.47%	569,994	106억
2026-05-19	19,350	19,460	19,000	19,330	90	+0.47%	376,434	72.76억
2026-05-18	19,600	19,630	19,060	19,240	-350	-1.79%	342,718	65.94억
2026-05-15	19,260	19,920	18,960	19,590	180	+0.93%	1,259,192	247억
2026-05-14	18,940	19,410	18,750	19,410	610	+3.24%	487,625	94.65억
2026-05-13	19,050	19,130	18,770	18,800	-170	-0.90%	469,883	88.34억
2026-05-12	19,110	19,110	18,750	18,970	-70	-0.37%	588,260	112억
2026-05-11	19,200	19,320	19,030	19,040	-150	-0.78%	425,349	80.99억
2026-05-08	19,170	19,300	19,080	19,190	10	+0.05%	479,147	91.95억
2026-05-07	19,310	19,310	19,030	19,180	70	+0.37%	506,775	97.2억
2026-05-06	19,700	19,710	19,100	19,110	-640	-3.24%	763,939	146억
2026-05-04	20,200	20,200	19,700	19,750	-300	-1.50%	488,231	96.43억
2026-04-30	19,670	20,150	19,670	20,050	250	+1.26%	607,183	122억
2026-04-29	19,760	19,820	19,630	19,800	100	+0.51%	287,773	56.98억
2026-04-28	19,740	19,810	19,700	19,700	-50	-0.25%	299,825	59.07억
2026-04-27	19,850	19,870	19,680	19,750	0	0.00%	381,202	75.29억
2026-04-24	19,850	19,900	19,740	19,750	-150	-0.75%	286,175	56.52억
2026-04-23	19,970	19,970	19,760	19,900	120	+0.61%	359,639	71.57억
2026-04-22	19,820	19,860	19,750	19,780	-30	-0.15%	228,199	45.14억
2026-04-21	19,870	19,960	19,800	19,810	-60	-0.30%	242,391	48.02억
2026-04-20	19,930	19,970	19,800	19,870	20	+0.10%	224,520	44.61억
2026-04-17	19,840	19,860	19,680	19,850	30	+0.15%	401,939	79.78억
2026-04-16	19,890	19,940	19,750	19,820	140	+0.71%	332,804	65.96억
2026-04-15	19,700	19,850	19,600	19,680	80	+0.41%	342,690	67.44억
2026-04-14	19,360	19,620	19,360	19,600	270	+1.40%	266,511	52.24억
2026-04-13	19,390	19,390	19,240	19,330	-110	-0.57%	193,859	37.47억
2026-04-10	19,170	19,450	19,170	19,440	300	+1.57%	246,038	47.83억
2026-04-09	19,380	19,480	19,110	19,140	-240	-1.24%	328,362	62.85억
2026-04-08	19,570	19,770	19,370	19,380	190	+0.99%	364,571	70.65억
2026-04-07	19,060	19,410	19,060	19,190	20	+0.10%	388,816	74.61억
2026-04-06	19,170	19,300	19,010	19,170	-20	-0.10%	238,553	45.73억
2026-04-03	18,900	19,280	18,900	19,190	520	+2.79%	329,316	63.2억
2026-04-02	19,290	19,550	18,630	18,670	-630	-3.26%	590,728	110억
2026-04-01	19,450	19,530	19,040	19,300	330	+1.74%	473,259	91.34억
2026-03-31	19,210	19,430	18,910	18,970	-390	-2.01%	504,916	95.78억
2026-03-30	19,500	19,590	19,260	19,360	-470	-2.37%	340,744	65.97억
2026-03-27	19,810	19,890	19,550	19,830	—	—	363,416	72.07억

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