교보증권

030610KOSPI

10,000원-40 (-0.40%)전일 종가 2026-09-18

52주 위치

8,12018,22019%신고가 대비 -45.12%

시가총액: 1.1조1조 1,396억
PER: 5.78
PBR: 0.50
EPS(TTM): 1,730원
BPS: 19,958원
배당수익률: 5.50%
자사주비율: 0.94%
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 종가10,000원

시가총액1조 1,396억

52주 최고18,220원

52주 최저8,120원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-1.4%	-7.1%	-23.4%	+5.6%	+2.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	10,040	10,140	9,910	10,000	-40	-0.40%	34,718	3.47억
2026-09-17	9,990	10,100	9,990	10,040	30	+0.30%	17,101	1.72억
2026-09-16	10,240	10,300	10,000	10,010	-290	-2.82%	21,105	2.11억
2026-09-15	10,220	10,400	10,160	10,300	-30	-0.29%	13,633	1.4억
2026-09-14	10,380	10,460	10,230	10,330	-50	-0.48%	40,785	4.21억
2026-09-11	10,280	10,440	10,190	10,380	20	+0.19%	56,471	5.86억
2026-09-10	10,200	10,360	10,020	10,360	110	+1.07%	110,889	11.49억
2026-09-09	10,360	10,420	10,230	10,250	-150	-1.44%	31,493	3.23억
2026-09-08	10,310	10,490	10,290	10,400	90	+0.87%	60,160	6.26억
2026-09-07	10,090	10,330	10,050	10,310	210	+2.08%	86,673	8.94억
2026-09-04	10,030	10,210	9,990	10,100	50	+0.50%	54,289	5.48억
2026-09-03	10,140	10,180	9,920	10,050	50	+0.50%	88,301	8.87억
2026-09-02	10,240	10,300	9,970	10,000	-330	-3.19%	57,039	5.7억
2026-09-01	10,260	10,350	10,120	10,330	140	+1.37%	25,788	2.66억
2026-08-31	10,230	10,250	10,010	10,190	-40	-0.39%	28,459	2.9억
2026-08-28	10,060	10,290	10,060	10,230	90	+0.89%	35,140	3.59억
2026-08-27	10,350	10,370	10,120	10,140	-110	-1.07%	21,051	2.13억
2026-08-26	10,260	10,330	9,940	10,250	70	+0.69%	53,145	5.45억
2026-08-25	10,000	10,290	9,810	10,180	180	+1.80%	24,373	2.48억
2026-08-24	10,170	10,170	9,900	10,000	-30	-0.30%	23,917	2.39억
2026-08-21	10,270	10,300	9,950	10,030	-320	-3.09%	42,829	4.3억
2026-08-20	9,900	10,390	9,900	10,350	480	+4.86%	61,773	6.39억
2026-08-19	9,810	10,140	9,710	9,870	-270	-2.66%	42,539	4.2억
2026-08-18	10,550	10,550	10,030	10,140	-390	-3.70%	66,797	6.77억
2026-08-14	10,420	10,550	10,330	10,530	270	+2.63%	43,655	4.6억
2026-08-13	10,460	10,700	10,220	10,260	-20	-0.19%	71,071	7.29억
2026-08-12	10,300	10,450	10,160	10,280	190	+1.88%	98,381	10.11억
2026-08-11	10,140	10,280	10,060	10,090	-10	-0.10%	45,569	4.6억
2026-08-10	10,050	10,190	10,000	10,100	100	+1.00%	26,103	2.64억
2026-08-07	10,080	10,130	9,810	10,000	-80	-0.79%	38,089	3.81억
2026-08-06	9,650	10,190	9,650	10,080	290	+2.96%	85,299	8.6억
2026-08-05	9,800	9,980	9,740	9,790	140	+1.45%	40,277	3.94억
2026-08-04	9,610	9,740	9,470	9,650	160	+1.69%	32,438	3.13억
2026-08-03	9,590	9,770	9,350	9,490	-110	-1.15%	37,588	3.57억
2026-07-31	9,080	9,600	8,810	9,600	850	+9.71%	90,659	8.7억
2026-07-30	8,120	9,050	8,120	8,750	170	+1.98%	99,769	8.73억
2026-07-29	9,090	9,270	8,230	8,580	-450	-4.98%	173,046	14.85억
2026-07-28	9,450	9,690	9,030	9,030	-750	-7.67%	83,200	7.51억
2026-07-27	9,960	10,010	9,700	9,780	80	+0.82%	31,423	3.07억
2026-07-24	9,670	9,940	9,660	9,700	-60	-0.61%	63,026	6.11억
2026-07-23	9,630	9,770	9,500	9,760	330	+3.50%	31,337	3.06억
2026-07-22	9,620	9,880	9,430	9,430	-50	-0.53%	52,501	4.95억
2026-07-21	9,360	9,710	9,260	9,480	130	+1.39%	37,156	3.52억
2026-07-20	9,650	9,650	9,270	9,350	-390	-4.00%	31,157	2.91억
2026-07-16	9,860	10,040	9,610	9,740	-180	-1.81%	22,760	2.22억
2026-07-15	9,580	10,060	9,580	9,920	470	+4.97%	46,661	4.63억
2026-07-14	9,780	9,950	9,300	9,450	-150	-1.56%	60,968	5.76억
2026-07-13	10,070	10,380	9,600	9,600	-400	-4.00%	60,756	5.83억
2026-07-10	9,700	10,210	9,600	10,000	580	+6.16%	50,092	5.01억
2026-07-09	9,750	9,930	9,390	9,420	-280	-2.89%	44,705	4.21억
2026-07-08	9,990	10,250	9,630	9,700	-350	-3.48%	65,040	6.31억
2026-07-07	10,500	10,940	9,880	10,050	-470	-4.47%	72,434	7.28억
2026-07-06	10,500	10,780	10,260	10,520	170	+1.64%	58,283	6.13억
2026-07-03	9,760	10,450	9,670	10,350	600	+6.15%	70,465	7.29억
2026-07-02	9,860	10,110	9,600	9,750	-200	-2.01%	39,212	3.82억
2026-07-01	9,840	10,210	9,840	9,950	180	+1.84%	59,151	5.89억
2026-06-30	10,080	10,140	9,750	9,770	-110	-1.11%	41,735	4.08억
2026-06-29	9,200	10,030	9,200	9,880	620	+6.70%	75,343	7.44억
2026-06-26	9,650	9,800	9,020	9,260	-450	-4.63%	67,632	6.26억
2026-06-25	9,630	10,210	9,630	9,710	110	+1.15%	70,968	6.89억
2026-06-24	9,360	9,740	9,310	9,600	200	+2.13%	70,683	6.79억
2026-06-23	10,250	10,280	9,400	9,400	-850	-8.29%	95,837	9.01억
2026-06-22	10,630	10,750	10,130	10,250	-500	-4.65%	70,412	7.22억
2026-06-19	10,820	10,950	10,470	10,750	-20	-0.19%	117,631	12.65억
2026-06-18	11,350	11,390	10,690	10,770	-530	-4.69%	262,575	28.28억
2026-06-17	11,530	11,530	11,230	11,300	-210	-1.82%	55,505	6.27억
2026-06-16	11,540	11,770	11,320	11,510	-10	-0.09%	122,486	14.1억
2026-06-15	11,330	11,630	11,210	11,520	580	+5.30%	86,999	10.02억
2026-06-12	11,240	11,400	10,720	10,940	150	+1.39%	298,503	32.66억
2026-06-11	10,590	10,790	10,300	10,790	20	+0.19%	151,857	16.39억
2026-06-10	10,800	11,440	10,490	10,770	-260	-2.36%	2	2만
2026-06-09	10,450	11,190	10,450	11,030	620	+5.96%	70,260	7.75억
2026-06-08	10,500	10,750	10,360	10,410	-1,000	-8.76%	76,558	7.97억
2026-06-05	11,900	12,000	11,150	11,410	-290	-2.48%	76,020	8.67억
2026-06-04	11,010	11,770	11,010	11,700	560	+5.03%	97,943	11.46억
2026-06-02	10,990	11,270	10,200	11,140	-40	-0.36%	117,194	13.06억
2026-06-01	11,240	11,585	11,090	11,180	-220	-1.93%	115,834	12.95억
2026-05-29	11,660	11,690	11,260	11,400	-140	-1.21%	103,936	11.85억
2026-05-28	11,670	12,150	11,230	11,540	-470	-3.91%	111,289	12.84억
2026-05-27	12,760	12,990	12,010	12,010	-530	-4.23%	115,020	13.81억
2026-05-26	13,150	13,390	12,530	12,540	-260	-2.03%	83,152	10.43억
2026-05-22	12,800	12,970	12,580	12,800	250	+1.99%	75,457	9.66억
2026-05-21	12,060	12,750	12,060	12,550	750	+6.36%	104,641	13.13억
2026-05-20	11,960	12,150	11,530	11,800	-250	-2.07%	87,730	10.35억
2026-05-19	12,800	12,830	11,930	12,050	-830	-6.44%	151,901	18.3억
2026-05-18	13,230	13,390	12,640	12,880	-570	-4.24%	151,634	19.53억
2026-05-15	14,240	14,570	13,200	13,450	-500	-3.58%	175,342	23.58억
2026-05-14	13,970	14,150	13,810	13,950	190	+1.38%	93,225	13억
2026-05-13	13,610	13,910	13,400	13,760	-170	-1.22%	137,828	18.97억
2026-05-12	14,670	14,900	13,550	13,930	-650	-4.46%	235,576	32.82억
2026-05-11	15,190	15,380	14,500	14,580	-250	-1.69%	197,519	28.8억
2026-05-08	14,820	15,320	14,600	14,830	-240	-1.59%	238,028	35.3억
2026-05-07	15,980	16,000	14,630	15,070	-740	-4.68%	404,510	60.96억
2026-05-06	15,420	16,220	14,900	15,810	1,100	+7.48%	993,284	157억
2026-05-04	13,920	15,330	13,860	14,710	1,080	+7.92%	714,884	105억
2026-04-30	14,150	14,150	13,630	13,630	-430	-3.06%	104,364	14.22억
2026-04-29	14,120	14,210	13,750	14,060	20	+0.14%	106,425	14.96억
2026-04-28	14,130	14,330	13,980	14,040	-30	-0.21%	129,429	18.17억
2026-04-27	14,190	14,430	13,730	14,070	100	+0.72%	209,061	29.41억
2026-04-24	14,190	14,460	13,890	13,970	-110	-0.78%	178,422	24.93억
2026-04-23	13,980	14,150	13,570	14,080	300	+2.18%	182,980	25.76억
2026-04-22	13,670	13,790	13,510	13,780	110	+0.80%	116,869	16.1억
2026-04-21	13,690	13,840	12,800	13,670	170	+1.26%	122,894	16.8억
2026-04-20	13,280	13,580	13,150	13,500	330	+2.51%	123,536	16.68억
2026-04-17	13,350	13,350	13,130	13,170	-110	-0.83%	51,615	6.8억
2026-04-16	13,350	13,400	13,180	13,280	80	+0.61%	65,218	8.66억
2026-04-15	13,430	13,440	13,130	13,200	100	+0.76%	93,134	12.29억
2026-04-14	13,050	13,310	13,020	13,100	430	+3.39%	138,796	18.18억
2026-04-13	12,600	13,080	12,600	12,670	-350	-2.69%	102,247	12.95억
2026-04-10	13,060	13,240	12,750	13,020	320	+2.52%	151,435	19.72억
2026-04-09	13,180	13,190	12,560	12,700	160	+1.28%	234,817	29.82억
2026-04-08	12,000	12,680	12,000	12,540	940	+8.10%	168,982	21.19억
2026-04-07	11,920	11,930	11,510	11,600	-110	-0.94%	39,716	4.61억
2026-04-06	11,610	12,070	11,510	11,710	50	+0.43%	74,776	8.76억
2026-04-03	11,790	11,790	11,550	11,660	260	+2.28%	50,261	5.86억
2026-04-02	12,390	12,430	11,300	11,400	-860	-7.01%	105,575	12.04억
2026-04-01	11,990	12,380	11,960	12,260	760	+6.61%	105,275	12.91억
2026-03-31	12,000	12,000	11,400	11,500	-450	-3.77%	108,296	12.45억
2026-03-30	12,160	12,200	11,810	11,950	-1,090	-8.36%	126,156	15.08억
2026-03-27	12,510	13,050	12,350	13,040	—	—	88,961	11.6억

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