그래디언트

035080KOSDAQ· 소매업; 자동차 제외

12,140원-330 (-2.65%)전일 종가 2026-09-18

52주 위치

7,22015,30061%신고가 대비 -20.65%

시가총액: 1,388억
PBR: 0.31
BPS: 38,859원
배당수익률: 1.65%
자사주비율: 2.25%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가12,140원

시가총액1,388억

52주 최고15,300원

52주 최저7,220원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+3.0%	+43.3%	-7.7%	+6.4%	-17.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	12,430	12,460	11,880	12,140	-330	-2.65%	50,068	6.08억
2026-09-17	12,150	12,500	12,130	12,470	270	+2.21%	21,402	2.67억
2026-09-16	12,140	12,340	11,840	12,200	60	+0.49%	37,391	4.56억
2026-09-15	12,300	12,310	11,990	12,140	-200	-1.62%	34,754	4.22억
2026-09-14	12,310	12,390	12,210	12,340	30	+0.24%	23,786	2.94억
2026-09-11	12,250	12,590	12,210	12,310	60	+0.49%	42,836	5.27억
2026-09-10	12,000	12,500	12,000	12,250	360	+3.03%	73,865	9.05억
2026-09-09	11,730	11,980	11,710	11,890	40	+0.34%	22,946	2.73억
2026-09-08	11,880	11,930	11,720	11,850	-30	-0.25%	18,020	2.14억
2026-09-07	12,200	12,200	11,260	11,880	-100	-0.83%	22,735	2.7억
2026-09-04	11,950	12,100	11,900	11,980	-10	-0.08%	16,032	1.92억
2026-09-03	11,830	12,700	11,710	11,990	160	+1.35%	78,794	9.45억
2026-09-02	11,850	11,960	11,770	11,830	-60	-0.50%	20,837	2.47억
2026-09-01	11,920	11,950	11,770	11,890	-70	-0.59%	19,561	2.33억
2026-08-31	12,250	12,250	11,950	11,960	-290	-2.37%	20,716	2.48억
2026-08-28	12,010	12,310	11,930	12,250	180	+1.49%	27,563	3.38억
2026-08-27	11,980	12,230	11,740	12,070	10	+0.08%	38,473	4.64억
2026-08-26	12,010	12,100	11,850	12,060	40	+0.33%	29,738	3.59억
2026-08-25	11,760	12,020	11,700	12,020	180	+1.52%	28,637	3.44억
2026-08-24	11,810	12,000	11,790	11,840	-40	-0.34%	21,858	2.59억
2026-08-21	12,040	12,040	11,740	11,880	-120	-1.00%	20,014	2.38억
2026-08-20	11,790	12,080	11,780	12,000	210	+1.78%	24,888	2.99억
2026-08-19	11,690	11,820	11,500	11,790	0	0.00%	33,201	3.91억
2026-08-18	11,980	12,000	11,640	11,790	-190	-1.59%	36,449	4.3억
2026-08-14	11,820	12,030	11,770	11,980	160	+1.35%	52,320	6.27억
2026-08-13	11,450	11,820	11,350	11,820	380	+3.32%	52,644	6.22억
2026-08-12	11,430	11,730	11,410	11,440	0	0.00%	38,654	4.42억
2026-08-11	11,000	11,530	11,000	11,440	470	+4.28%	52,157	5.97억
2026-08-10	9,930	12,160	9,820	10,970	1,040	+10.47%	352,309	38.65억
2026-08-07	9,660	10,010	9,650	9,930	200	+2.06%	17,496	1.74억
2026-08-06	9,830	9,830	9,590	9,730	-80	-0.82%	14,527	1.41억
2026-08-05	9,530	9,840	9,380	9,810	220	+2.29%	42,430	4.16억
2026-08-04	9,190	9,660	9,190	9,590	400	+4.35%	26,223	2.51억
2026-08-03	9,010	9,400	9,010	9,190	-70	-0.76%	22,001	2.02억
2026-07-31	8,600	9,270	8,600	9,260	710	+8.30%	26,058	2.41억
2026-07-30	8,540	9,200	8,540	8,550	-240	-2.73%	26,498	2.27억
2026-07-29	9,000	9,380	8,380	8,790	-270	-2.98%	47,513	4.18억
2026-07-28	9,180	9,250	8,920	9,060	-190	-2.05%	16,357	1.48억
2026-07-27	9,310	9,390	9,190	9,250	-60	-0.64%	7,613	7,042만
2026-07-24	9,270	9,330	9,050	9,310	40	+0.43%	8,546	7,956만
2026-07-23	9,140	9,310	9,070	9,270	170	+1.87%	12,005	1.11억
2026-07-22	9,040	9,280	9,040	9,100	60	+0.66%	20,655	1.88억
2026-07-21	8,850	9,090	8,780	9,040	-150	-1.63%	16,098	1.46억
2026-07-20	9,200	9,310	8,910	9,190	-200	-2.13%	17,708	1.63억
2026-07-16	9,000	9,400	8,810	9,390	120	+1.29%	9,224	8,661만
2026-07-15	9,350	9,500	9,150	9,270	-80	-0.86%	11,705	1.09억
2026-07-14	9,180	9,490	8,850	9,350	-100	-1.06%	21,355	2억
2026-07-13	9,390	9,610	8,980	9,450	80	+0.85%	20,326	1.92억
2026-07-10	9,150	9,450	9,100	9,370	220	+2.40%	13,410	1.26억
2026-07-09	8,910	9,180	8,870	9,150	10	+0.11%	18,547	1.7억
2026-07-08	9,170	9,260	8,880	9,140	-40	-0.44%	20,883	1.91억
2026-07-07	9,440	9,510	9,120	9,180	-330	-3.47%	19,488	1.79억
2026-07-06	9,260	9,530	9,220	9,510	250	+2.70%	15,267	1.45억
2026-07-03	8,910	9,260	8,870	9,260	350	+3.93%	21,364	1.98억
2026-07-02	9,000	9,270	8,680	8,910	-160	-1.76%	13,937	1.24억
2026-07-01	8,830	9,250	8,730	9,070	250	+2.83%	17,498	1.59억
2026-06-30	8,800	9,110	8,750	8,820	30	+0.34%	16,317	1.44억
2026-06-29	7,620	8,910	7,560	8,790	1,110	+14.45%	84,701	7.45억
2026-06-26	7,800	7,840	7,390	7,680	-120	-1.54%	64,615	4.96억
2026-06-25	7,580	7,800	7,460	7,800	150	+1.96%	26,922	2.1억
2026-06-24	7,770	7,800	7,220	7,650	-180	-2.30%	71,269	5.45억
2026-06-23	8,040	8,430	7,530	7,830	-200	-2.49%	49,599	3.88억
2026-06-22	8,240	8,320	7,950	8,030	-290	-3.49%	26,541	2.13억
2026-06-19	8,470	8,490	7,980	8,320	-150	-1.77%	38,833	3.23억
2026-06-18	8,900	8,900	8,350	8,470	-430	-4.83%	24,957	2.11억
2026-06-17	8,900	9,000	8,820	8,900	-50	-0.56%	12,037	1.07억
2026-06-16	9,390	9,390	8,890	8,950	-210	-2.29%	22,523	2.02억
2026-06-15	9,480	9,480	9,100	9,160	-320	-3.38%	15,962	1.46억
2026-06-12	8,900	9,490	8,900	9,480	580	+6.52%	24,563	2.33억
2026-06-11	8,790	8,900	8,520	8,900	90	+1.02%	19,319	1.72억
2026-06-10	8,610	8,870	8,340	8,810	-100	-1.12%	38,297	3.37억
2026-06-09	8,000	9,000	8,000	8,910	910	+11.38%	67,201	5.99억
2026-06-08	8,100	8,320	7,940	8,000	-620	-7.19%	36,529	2.92억
2026-06-05	8,900	8,900	8,400	8,620	-320	-3.58%	44,054	3.8억
2026-06-04	9,100	9,150	8,770	8,940	-160	-1.76%	26,964	2.41억
2026-06-02	8,620	9,220	8,550	9,100	270	+3.06%	60,723	5.53억
2026-06-01	9,410	9,500	8,830	8,830	-670	-7.05%	54,322	4.8억
2026-05-29	9,750	9,840	9,490	9,500	-220	-2.26%	25,590	2.43억
2026-05-28	9,870	9,880	9,430	9,720	-150	-1.52%	52,617	5.11억
2026-05-27	10,060	10,190	9,840	9,870	-270	-2.66%	35,480	3.5억
2026-05-26	10,490	10,490	10,000	10,140	-190	-1.84%	37,039	3.76억
2026-05-22	10,050	10,380	10,050	10,330	280	+2.79%	24,535	2.53억
2026-05-21	10,220	10,300	10,040	10,050	120	+1.21%	16,848	1.69억
2026-05-20	10,210	10,210	9,910	9,930	-360	-3.50%	36,411	3.62억
2026-05-19	10,380	10,470	10,010	10,290	-90	-0.87%	32,651	3.36억
2026-05-18	10,250	10,760	10,150	10,380	130	+1.27%	47,970	4.98억
2026-05-15	10,610	10,640	10,200	10,250	-350	-3.30%	45,953	4.71억
2026-05-14	10,480	10,660	10,200	10,600	30	+0.28%	41,082	4.35억
2026-05-13	10,800	10,800	10,030	10,570	-230	-2.13%	52,158	5.51억
2026-05-12	11,060	11,060	10,550	10,800	-260	-2.35%	56,817	6.14억
2026-05-11	11,600	11,600	11,060	11,060	-540	-4.66%	38,832	4.29억
2026-05-08	11,430	11,700	11,310	11,600	120	+1.05%	39,615	4.6억
2026-05-07	11,450	11,660	11,370	11,480	-40	-0.35%	34,782	3.99억
2026-05-06	11,500	11,650	11,300	11,520	-30	-0.26%	51,920	5.98억
2026-05-04	12,060	12,180	11,420	11,550	-560	-4.62%	78,864	9.11억
2026-04-30	12,420	12,420	12,010	12,110	-310	-2.50%	49,102	5.95억
2026-04-29	11,670	12,560	11,660	12,420	630	+5.34%	83,021	10.31억
2026-04-28	11,990	12,150	11,200	11,790	-200	-1.67%	29,731	3.51억
2026-04-27	11,760	12,060	11,760	11,990	230	+1.96%	36,363	4.36억
2026-04-24	11,580	11,850	11,580	11,760	180	+1.55%	25,322	2.98억
2026-04-23	12,040	12,040	11,560	11,580	-350	-2.93%	31,039	3.59억
2026-04-22	11,710	11,940	11,640	11,930	160	+1.36%	16,814	2.01억
2026-04-21	11,910	12,040	11,400	11,770	-140	-1.18%	28,620	3.37억
2026-04-20	12,140	12,350	11,840	11,910	-310	-2.54%	29,472	3.51억
2026-04-17	11,990	12,250	11,850	12,220	230	+1.92%	40,068	4.9억
2026-04-16	11,880	11,990	11,720	11,990	330	+2.83%	31,641	3.79억
2026-04-15	11,650	11,900	11,650	11,660	10	+0.09%	34,045	3.97억
2026-04-14	11,300	11,700	11,280	11,650	270	+2.37%	20,062	2.34억
2026-04-13	11,110	11,410	11,050	11,380	170	+1.52%	28,353	3.23억
2026-04-10	11,130	11,480	11,070	11,210	100	+0.90%	68,375	7.66억
2026-04-09	11,760	11,950	11,110	11,110	-640	-5.45%	95,273	10.58억
2026-04-08	11,460	11,930	11,460	11,750	360	+3.16%	42,755	5.02억
2026-04-07	11,680	11,870	11,330	11,390	-300	-2.57%	25,264	2.88억
2026-04-06	11,820	11,900	11,500	11,690	-130	-1.10%	28,971	3.39억
2026-04-03	11,540	11,910	11,540	11,820	240	+2.07%	22,515	2.66억
2026-04-02	11,790	11,960	11,470	11,580	-250	-2.11%	42,304	4.9억
2026-04-01	11,650	11,970	11,580	11,830	410	+3.59%	44,112	5.22억
2026-03-31	11,730	11,740	11,360	11,420	-310	-2.64%	47,457	5.42억
2026-03-30	11,920	11,940	11,510	11,730	-330	-2.74%	34,125	4억
2026-03-27	11,900	12,100	11,720	12,060	—	—	53,033	6.4억

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