파라다이스

034230KOSPI

9,600원-130 (-1.34%)전일 종가 2026-09-18

52주 위치

9,16024,0003%신고가 대비 -60.00%

시가총액: 8,892억
PER: 11.25
PBR: 0.51
EPS(TTM): 853원
BPS: 18,889원
배당수익률: 1.56%
자사주비율: 5.26%
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 종가9,600원

시가총액8,892억

52주 최고24,000원

52주 최저9,160원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+0.2%	-34.6%	-46.5%	-42.0%	-56.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	9,790	9,820	9,600	9,600	-130	-1.34%	339,586	32.6억
2026-09-17	9,880	9,880	9,710	9,730	-60	-0.61%	198,390	19.3억
2026-09-16	9,880	9,880	9,740	9,790	-90	-0.91%	202,340	19.81억
2026-09-15	9,990	10,080	9,880	9,880	-200	-1.98%	177,070	17.49억
2026-09-14	9,840	10,090	9,760	10,080	150	+1.51%	293,249	29.56억
2026-09-11	9,750	9,930	9,700	9,930	90	+0.91%	239,440	23.78억
2026-09-10	9,770	9,860	9,580	9,840	-20	-0.20%	320,779	31.56억
2026-09-09	10,020	10,020	9,800	9,860	-140	-1.40%	351,549	34.66억
2026-09-08	10,140	10,220	10,000	10,000	-30	-0.30%	283,875	28.39억
2026-09-07	10,190	10,230	9,900	10,030	-60	-0.59%	356,133	35.72억
2026-09-04	9,910	10,160	9,890	10,090	270	+2.75%	378,011	38.14억
2026-09-03	10,150	10,260	9,610	9,820	-220	-2.19%	781,136	76.71억
2026-09-02	10,060	10,300	9,930	10,040	-170	-1.67%	380,434	38.2억
2026-09-01	10,220	10,400	9,970	10,210	10	+0.10%	423,675	43.26억
2026-08-31	9,970	10,290	9,810	10,200	170	+1.69%	670,512	68.39억
2026-08-28	9,770	10,060	9,660	10,030	250	+2.56%	614,573	61.64억
2026-08-27	9,920	9,990	9,530	9,780	-110	-1.11%	286,901	28.06억
2026-08-26	9,620	9,960	9,610	9,890	270	+2.81%	420,461	41.58억
2026-08-25	9,440	9,670	9,320	9,620	180	+1.91%	308,829	29.71억
2026-08-24	9,240	9,460	9,220	9,440	180	+1.94%	184,038	17.37억
2026-08-21	9,330	9,390	9,160	9,260	-220	-2.32%	342,133	31.68억
2026-08-20	9,510	9,690	9,450	9,480	20	+0.21%	399,822	37.9억
2026-08-19	9,480	9,520	9,320	9,460	-120	-1.25%	361,362	34.18억
2026-08-18	9,860	9,940	9,480	9,580	-310	-3.13%	555,120	53.18억
2026-08-14	9,740	9,920	9,680	9,890	180	+1.85%	661,166	65.39억
2026-08-13	9,960	10,010	9,670	9,710	-190	-1.92%	723,655	70.27억
2026-08-12	9,870	10,120	9,870	9,900	40	+0.41%	617,343	61.12억
2026-08-11	9,850	9,900	9,660	9,860	20	+0.20%	611,171	60.26억
2026-08-10	10,090	10,090	9,650	9,840	-260	-2.57%	731,020	71.93억
2026-08-07	10,010	10,100	9,820	10,100	110	+1.10%	348,295	35.18억
2026-08-06	9,800	10,050	9,720	9,990	210	+2.15%	477,620	47.71억
2026-08-05	10,110	10,230	9,760	9,780	-230	-2.30%	556,886	54.46억
2026-08-04	9,530	10,010	9,520	10,010	490	+5.15%	381,633	38.2억
2026-08-03	9,630	9,740	9,370	9,520	-180	-1.86%	315,320	30.02억
2026-07-31	9,710	9,790	9,560	9,700	250	+2.65%	292,249	28.35억
2026-07-30	9,320	9,840	9,320	9,450	-180	-1.87%	480,467	45.4억
2026-07-29	9,960	10,130	9,490	9,630	-280	-2.83%	731,694	70.46억
2026-07-28	10,260	10,270	9,780	9,910	-420	-4.07%	390,982	38.75억
2026-07-27	10,210	10,480	10,160	10,330	300	+2.99%	467,228	48.26억
2026-07-24	10,030	10,220	9,900	10,030	-150	-1.47%	327,362	32.83억
2026-07-23	9,740	10,180	9,740	10,180	450	+4.62%	524,999	53.44억
2026-07-22	9,780	9,900	9,720	9,730	60	+0.62%	499,936	48.64억
2026-07-21	9,740	9,900	9,520	9,670	-120	-1.23%	729,488	70.54억
2026-07-20	10,050	10,090	9,660	9,790	-400	-3.93%	825,218	80.79억
2026-07-16	10,450	10,530	9,980	10,190	-260	-2.49%	1,772,630	181억
2026-07-15	12,200	12,280	10,150	10,450	-1,630	-13.49%	4,534,063	474억
2026-07-14	12,670	12,670	12,050	12,080	-470	-3.75%	450,291	54.4억
2026-07-13	12,780	13,120	12,320	12,550	-110	-0.87%	453,283	56.89억
2026-07-10	12,340	13,100	12,340	12,660	450	+3.69%	614,277	77.77억
2026-07-09	12,830	12,920	12,070	12,210	-710	-5.50%	635,329	77.57억
2026-07-08	13,380	13,400	12,650	12,920	-490	-3.65%	496,166	64.1억
2026-07-07	13,100	13,720	12,850	13,410	320	+2.44%	621,754	83.38억
2026-07-06	12,820	13,350	12,710	13,090	270	+2.11%	649,249	84.99억
2026-07-03	13,810	13,820	12,220	12,820	-1,710	-11.77%	1,698,873	218억
2026-07-02	14,500	15,600	14,250	14,530	90	+0.62%	779,977	113억
2026-07-01	14,000	14,540	13,800	14,440	640	+4.64%	357,734	51.66억
2026-06-30	14,330	14,740	13,800	13,800	-570	-3.97%	481,215	66.41억
2026-06-29	13,120	14,570	13,100	14,370	1,960	+15.79%	1,031,728	148억
2026-06-26	13,240	13,240	12,350	12,410	-660	-5.05%	299,498	37.17억
2026-06-25	12,900	13,730	12,900	13,070	390	+3.08%	639,266	83.55억
2026-06-24	12,900	12,930	12,500	12,680	-180	-1.40%	675,578	85.66억
2026-06-23	13,950	13,970	12,850	12,860	-1,100	-7.88%	786,148	101억
2026-06-22	14,340	14,770	13,960	13,960	-450	-3.12%	354,850	49.54억
2026-06-19	14,600	14,730	14,200	14,410	-270	-1.84%	635,837	91.62억
2026-06-18	14,900	15,200	14,610	14,680	-420	-2.78%	620,996	91.16억
2026-06-17	15,600	15,670	15,080	15,100	-360	-2.33%	783,987	118억
2026-06-16	15,060	15,570	15,010	15,460	490	+3.27%	591,602	91.46억
2026-06-15	15,100	15,270	14,800	14,970	-30	-0.20%	572,570	85.71억
2026-06-12	15,120	15,390	14,600	15,000	240	+1.63%	664,154	99.62억
2026-06-11	14,930	15,180	14,570	14,760	-360	-2.38%	916,362	135억
2026-06-10	14,930	15,480	14,640	15,120	100	+0.67%	644,681	97.48억
2026-06-09	14,990	16,000	14,270	15,020	220	+1.49%	1,544,179	232억
2026-06-08	14,900	15,310	14,530	14,800	-700	-4.52%	1,218,778	180억
2026-06-05	15,240	15,950	14,680	15,500	810	+5.51%	1,884,916	292억
2026-06-04	14,400	15,170	14,090	14,690	1,010	+7.38%	1,509,971	222억
2026-06-02	13,750	13,800	13,300	13,680	-170	-1.23%	652,403	89.25억
2026-06-01	13,960	14,100	13,610	13,850	-250	-1.77%	862,435	119억
2026-05-29	14,080	14,260	13,550	14,100	180	+1.29%	478,983	67.54억
2026-05-28	14,120	14,290	13,540	13,920	-130	-0.93%	480,555	66.89억
2026-05-27	14,120	14,410	13,900	14,050	-320	-2.23%	659,127	92.61억
2026-05-26	14,940	14,960	14,300	14,370	-330	-2.24%	557,956	80.18억
2026-05-22	14,440	14,900	14,170	14,700	450	+3.16%	529,188	77.79억
2026-05-21	14,200	14,520	14,160	14,250	90	+0.64%	736,519	105억
2026-05-20	14,760	14,760	13,950	14,160	-290	-2.01%	637,972	90.34억
2026-05-19	14,460	14,890	14,190	14,450	20	+0.14%	518,847	74.97억
2026-05-18	15,270	15,270	14,180	14,430	-880	-5.75%	1,088,041	157억
2026-05-15	15,950	16,220	15,160	15,310	-670	-4.19%	721,788	111억
2026-05-14	14,970	15,980	14,970	15,980	990	+6.60%	728,966	116억
2026-05-13	14,840	15,200	14,670	14,990	180	+1.22%	647,243	97.02억
2026-05-12	15,280	15,280	14,570	14,810	-430	-2.82%	547,085	81.02억
2026-05-11	15,790	15,790	15,130	15,240	-570	-3.61%	595,531	90.76억
2026-05-08	16,020	16,160	15,600	15,810	-190	-1.19%	539,903	85.36억
2026-05-07	15,660	16,610	15,570	16,000	580	+3.76%	1,295,545	207억
2026-05-06	15,830	15,860	15,210	15,420	-430	-2.71%	640,638	98.79억
2026-05-04	16,060	16,200	15,820	15,850	0	0.00%	532,100	84.34억
2026-04-30	16,110	16,130	15,800	15,850	-290	-1.80%	314,976	49.92억
2026-04-29	16,230	16,440	15,850	16,140	50	+0.31%	529,698	85.49억
2026-04-28	16,080	16,470	15,930	16,090	10	+0.06%	711,994	115억
2026-04-27	16,250	16,680	16,000	16,080	220	+1.39%	1,178,803	190억
2026-04-24	15,260	15,950	15,210	15,860	570	+3.73%	894,488	142억
2026-04-23	15,570	15,600	15,100	15,290	-90	-0.59%	553,510	84.63억
2026-04-22	15,300	15,590	15,210	15,380	30	+0.20%	598,390	92.03억
2026-04-21	15,560	15,620	15,210	15,350	-110	-0.71%	650,772	99.89억
2026-04-20	15,630	15,630	15,410	15,460	-250	-1.59%	426,422	65.92억
2026-04-17	16,180	16,180	15,650	15,710	-210	-1.32%	555,927	87.34억
2026-04-16	15,570	16,000	15,560	15,920	520	+3.38%	569,392	90.65억
2026-04-15	15,720	15,780	15,300	15,400	0	0.00%	723,399	111억
2026-04-14	15,340	15,450	15,090	15,400	240	+1.58%	750,685	116억
2026-04-13	15,020	15,180	14,870	15,160	-10	-0.07%	313,317	47.5억
2026-04-10	14,920	15,290	14,920	15,170	350	+2.36%	544,380	82.58억
2026-04-09	14,930	15,050	14,750	14,820	-30	-0.20%	568,785	84.29억
2026-04-08	15,130	15,320	14,740	14,850	250	+1.71%	950,301	141억
2026-04-07	14,870	15,480	14,400	14,600	-210	-1.42%	745,976	109억
2026-04-06	14,900	15,290	14,740	14,810	-210	-1.40%	677,168	100억
2026-04-03	15,700	15,980	14,850	15,020	-1,470	-8.91%	1,936,639	291억
2026-04-02	17,140	17,290	16,440	16,490	-410	-2.43%	585,576	96.56억
2026-04-01	16,690	17,040	16,520	16,900	800	+4.97%	416,149	70.33억
2026-03-31	16,290	16,690	15,850	16,100	-400	-2.42%	805,054	130억
2026-03-30	17,130	17,180	16,300	16,500	-1,330	-7.46%	802,875	132억
2026-03-27	16,800	17,840	16,730	17,830	—	—	767,003	137억

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