강원랜드

035250KOSPI· 스포츠 및 오락관련 서비스업

14,280원-340 (-2.33%)전일 종가 2026-09-18

52주 위치

13,92019,5906%신고가 대비 -27.11%

시가총액: 3.1조3조 551억
PER: 8.71
PBR: 0.78
EPS(TTM): 1,639원
BPS: 18,274원
자사주비율: 7.36%
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 종가14,280원

시가총액3조 551억

52주 최고19,590원

52주 최저13,920원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-1.2%	-6.7%	-21.1%	-24.6%	-20.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	14,650	14,700	14,280	14,280	-340	-2.33%	487,704	69.64억
2026-09-17	14,630	14,640	14,480	14,620	90	+0.62%	166,593	24.36억
2026-09-16	14,730	14,750	14,480	14,530	-200	-1.36%	217,209	31.56억
2026-09-15	14,760	14,900	14,700	14,730	-80	-0.54%	148,167	21.82억
2026-09-14	14,720	14,910	14,640	14,810	10	+0.07%	184,734	27.36억
2026-09-11	14,550	14,800	14,520	14,800	110	+0.75%	178,004	26.34억
2026-09-10	14,590	14,750	14,560	14,690	20	+0.14%	334,792	49.18억
2026-09-09	14,850	14,910	14,670	14,670	-180	-1.21%	156,679	22.98억
2026-09-08	14,870	15,000	14,800	14,850	60	+0.41%	264,555	39.29억
2026-09-07	14,870	14,880	14,680	14,790	40	+0.27%	205,008	30.32억
2026-09-04	14,820	14,820	14,660	14,750	30	+0.20%	205,546	30.32억
2026-09-03	14,650	14,850	14,530	14,720	120	+0.82%	214,007	31.5억
2026-09-02	14,690	14,730	14,490	14,600	-150	-1.02%	278,070	40.6억
2026-09-01	14,610	14,810	14,560	14,750	100	+0.68%	196,382	28.97억
2026-08-31	14,790	14,800	14,530	14,650	-140	-0.95%	346,972	50.83억
2026-08-28	14,520	14,790	14,470	14,790	250	+1.72%	292,999	43.33억
2026-08-27	14,790	14,870	14,470	14,540	-100	-0.68%	253,472	36.85억
2026-08-26	14,600	14,680	14,480	14,640	180	+1.24%	250,116	36.62억
2026-08-25	14,550	14,570	14,380	14,460	-30	-0.21%	202,557	29.29억
2026-08-24	14,340	14,510	14,290	14,490	180	+1.26%	179,487	26.01억
2026-08-21	14,260	14,380	14,200	14,310	-10	-0.07%	204,483	29.26억
2026-08-20	14,290	14,460	14,270	14,320	30	+0.21%	317,534	45.47억
2026-08-19	14,340	14,340	14,180	14,290	-160	-1.11%	307,030	43.87억
2026-08-18	14,510	14,630	14,340	14,450	-140	-0.96%	422,478	61.05억
2026-08-14	14,350	14,750	14,320	14,590	250	+1.74%	338,739	49.42억
2026-08-13	14,550	14,640	14,340	14,340	-210	-1.44%	542,194	77.75억
2026-08-12	14,520	14,680	14,510	14,550	40	+0.28%	341,328	49.66억
2026-08-11	14,610	14,720	14,490	14,510	-90	-0.62%	242,147	35.14억
2026-08-10	14,600	14,730	14,410	14,600	-90	-0.61%	280,147	40.9억
2026-08-07	14,400	14,710	14,400	14,690	190	+1.31%	369,616	54.3억
2026-08-06	14,170	14,500	14,150	14,500	320	+2.26%	336,322	48.77억
2026-08-05	14,530	14,660	14,180	14,180	-320	-2.21%	723,432	103억
2026-08-04	14,420	14,630	14,410	14,500	-40	-0.28%	549,768	79.72억
2026-08-03	14,650	14,840	14,430	14,540	-160	-1.09%	300,522	43.7억
2026-07-31	14,570	14,760	14,370	14,700	140	+0.96%	507,126	74.55억
2026-07-30	14,320	14,870	14,300	14,560	110	+0.76%	408,540	59.48억
2026-07-29	14,530	14,800	14,070	14,450	100	+0.70%	680,626	98.35억
2026-07-28	14,480	14,550	14,280	14,350	-140	-0.97%	442,112	63.44억
2026-07-27	14,500	14,810	14,410	14,490	30	+0.21%	271,794	39.38억
2026-07-24	14,200	14,570	14,200	14,460	60	+0.42%	251,542	36.37억
2026-07-23	14,170	14,480	14,165	14,400	220	+1.55%	314,147	45.24억
2026-07-22	14,200	14,360	14,140	14,180	70	+0.50%	298,907	42.39억
2026-07-21	14,260	14,330	14,110	14,110	-150	-1.05%	332,241	46.88억
2026-07-20	14,410	14,530	14,080	14,260	-150	-1.04%	353,972	50.48억
2026-07-16	14,360	14,560	14,240	14,410	110	+0.77%	446,740	64.38억
2026-07-15	14,720	14,800	14,270	14,300	-220	-1.52%	604,134	86.39억
2026-07-14	14,930	15,000	14,340	14,520	-160	-1.09%	474,782	68.94억
2026-07-13	14,710	15,070	14,640	14,680	70	+0.48%	472,414	69.35억
2026-07-10	14,920	14,950	14,610	14,610	-100	-0.68%	449,384	65.66억
2026-07-09	14,740	14,800	14,400	14,710	-70	-0.47%	683,142	100억
2026-07-08	15,070	15,080	14,520	14,780	-300	-1.99%	550,902	81.42억
2026-07-07	14,900	15,100	14,730	15,080	330	+2.24%	509,846	76.88억
2026-07-06	14,890	15,010	14,640	14,750	-140	-0.94%	241,896	35.68억
2026-07-03	14,890	15,040	14,740	14,890	140	+0.95%	397,402	59.17억
2026-07-02	14,340	15,030	14,200	14,750	450	+3.15%	539,510	79.58억
2026-07-01	14,490	14,500	14,270	14,300	0	0.00%	399,087	57.07억
2026-06-30	14,550	14,730	14,300	14,300	-240	-1.65%	465,844	66.62억
2026-06-29	14,260	14,650	14,250	14,540	410	+2.90%	419,194	60.95억
2026-06-26	14,140	14,200	13,920	14,130	-30	-0.21%	590,338	83.41억
2026-06-25	14,500	14,550	14,160	14,160	-200	-1.39%	452,445	64.07억
2026-06-24	14,490	14,550	14,250	14,360	-130	-0.90%	463,560	66.57억
2026-06-23	14,860	14,910	14,470	14,490	-320	-2.16%	578,053	83.76억
2026-06-22	15,270	15,270	14,810	14,810	-460	-3.01%	455,599	67.47억
2026-06-19	15,200	15,290	14,880	15,270	-30	-0.20%	796,863	122억
2026-06-18	15,500	15,530	15,230	15,300	-240	-1.54%	331,895	50.78억
2026-06-17	16,010	16,240	15,510	15,540	-630	-3.90%	611,569	95.04억
2026-06-16	16,010	16,470	15,830	16,170	170	+1.06%	2,408,892	390억
2026-06-15	15,960	16,330	15,650	16,000	300	+1.91%	1,656,852	265억
2026-06-12	15,590	16,060	15,290	15,700	100	+0.64%	1,525,158	239억
2026-06-11	14,990	15,600	14,750	15,600	580	+3.86%	809,312	126억
2026-06-10	14,600	15,140	14,600	15,020	300	+2.04%	913,240	137억
2026-06-09	14,710	15,030	14,550	14,720	100	+0.68%	734,871	108억
2026-06-08	14,800	14,940	14,570	14,620	-440	-2.92%	779,537	114억
2026-06-05	15,100	15,250	14,840	15,060	90	+0.60%	642,671	96.79억
2026-06-04	15,040	15,110	14,780	14,970	-70	-0.47%	900,832	135억
2026-06-02	14,910	15,080	14,780	15,040	50	+0.33%	619,618	93.19억
2026-06-01	15,030	15,180	14,820	14,990	-40	-0.27%	710,084	106억
2026-05-29	15,220	15,300	14,900	15,030	-40	-0.27%	734,579	110억
2026-05-28	15,260	15,340	14,820	15,070	-260	-1.70%	862,280	130억
2026-05-27	15,500	15,550	15,210	15,330	-240	-1.54%	754,784	116억
2026-05-26	15,850	15,860	15,480	15,570	-90	-0.57%	502,891	78.3억
2026-05-22	15,570	15,720	15,500	15,660	270	+1.75%	453,311	70.99억
2026-05-21	15,480	15,530	15,290	15,390	10	+0.07%	549,436	84.56억
2026-05-20	15,910	15,950	15,310	15,380	-360	-2.29%	689,562	106억
2026-05-19	16,060	16,070	15,670	15,740	-210	-1.32%	581,595	91.54억
2026-05-18	16,290	16,290	15,750	15,950	-350	-2.15%	698,199	111억
2026-05-15	16,170	16,560	15,960	16,300	80	+0.49%	1,227,767	200억
2026-05-14	15,690	16,220	15,610	16,220	570	+3.64%	724,444	118억
2026-05-13	16,130	16,150	15,650	15,650	-230	-1.45%	674,340	106억
2026-05-12	16,030	16,090	15,620	15,880	-130	-0.81%	976,114	155억
2026-05-11	16,190	16,230	16,000	16,010	-260	-1.60%	713,203	114억
2026-05-08	16,490	16,490	16,230	16,270	-30	-0.18%	673,944	110억
2026-05-07	16,490	16,550	16,300	16,300	-110	-0.67%	833,492	136억
2026-05-06	16,920	16,930	16,410	16,410	-540	-3.19%	1,659,904	272억
2026-05-04	17,380	17,380	16,940	16,950	-250	-1.45%	780,167	132억
2026-04-30	17,110	17,350	16,980	17,200	0	0.00%	508,560	87.47억
2026-04-29	17,340	17,340	17,070	17,200	-120	-0.69%	311,082	53.51억
2026-04-28	17,170	17,380	17,110	17,320	160	+0.93%	462,951	80.18억
2026-04-27	16,940	17,260	16,920	17,160	210	+1.24%	696,720	120억
2026-04-24	16,790	16,990	16,790	16,950	150	+0.89%	566,779	96.07억
2026-04-23	16,980	16,990	16,650	16,800	-80	-0.47%	718,396	121억
2026-04-22	16,800	16,930	16,720	16,880	40	+0.24%	446,988	75.45억
2026-04-21	16,950	17,000	16,800	16,840	-80	-0.47%	532,371	89.65억
2026-04-20	17,100	17,110	16,920	16,920	-170	-0.99%	451,165	76.34억
2026-04-17	17,130	17,150	16,950	17,090	-50	-0.29%	477,934	81.68억
2026-04-16	17,040	17,160	17,010	17,140	220	+1.30%	625,336	107억
2026-04-15	17,050	17,150	16,880	16,920	-50	-0.29%	558,333	94.47억
2026-04-14	16,850	17,050	16,850	16,970	150	+0.89%	449,478	76.28억
2026-04-13	16,820	16,880	16,710	16,820	-180	-1.06%	471,862	79.37억
2026-04-10	16,780	17,000	16,780	17,000	210	+1.25%	463,929	78.87억
2026-04-09	16,800	16,880	16,670	16,790	50	+0.30%	551,190	92.54억
2026-04-08	16,880	16,980	16,710	16,740	250	+1.52%	597,522	100억
2026-04-07	16,600	16,710	16,450	16,490	-130	-0.78%	380,676	62.77억
2026-04-06	16,640	16,730	16,560	16,620	10	+0.06%	357,504	59.42억
2026-04-03	16,610	17,090	16,600	16,610	-170	-1.01%	561,237	93.22억
2026-04-02	17,170	17,340	16,710	16,780	-350	-2.04%	763,527	128억
2026-04-01	17,150	17,210	16,880	17,130	240	+1.42%	586,318	100억
2026-03-31	17,230	17,230	16,850	16,890	-1,100	-6.11%	1,091,268	184억
2026-03-30	17,970	18,130	17,900	17,990	-270	-1.48%	1,033,942	186억
2026-03-27	18,140	18,300	17,940	18,260	—	—	740,646	135억

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