골드앤에스
035290KOSDAQ384원-30 (-7.25%)전일 종가 2026-09-16
52주 위치
3845,7000%신고가 대비 -93.26%
- 시가총액
- 18.31억
- PBR
- 0.14
- BPS
- 2,810원
- 자사주비율
- 0.37%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -84.1% | -85.1% | -86.2% | -87.9% | -90.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-16 | 426 | 538 | 384 | 384 | -30 | -7.25% | 3,429,589 | 13.17억 |
| 2026-09-15 | 483 | 510 | 414 | 414 | -78 | -15.85% | 540,998 | 2.24억 |
| 2026-09-14 | 667 | 682 | 480 | 492 | -176 | -26.35% | 649,498 | 3.2억 |
| 2026-09-11 | 705 | 740 | 600 | 668 | -40 | -5.65% | 561,324 | 3.75억 |
| 2026-09-10 | 863 | 943 | 694 | 708 | -155 | -17.96% | 625,089 | 4.43억 |
| 2026-09-09 | 1,140 | 1,140 | 856 | 863 | -287 | -24.96% | 1,718,067 | 14.83억 |
| 2026-09-08 | 1,215 | 1,553 | 1,150 | 1,150 | -45 | -3.77% | 896,120 | 10.31억 |
| 2026-09-07 | 1,343 | 1,343 | 1,150 | 1,195 | -109 | -8.36% | 274,864 | 3.28억 |
| 2026-09-04 | 1,360 | 1,493 | 1,283 | 1,304 | -77 | -5.58% | 278,529 | 3.63억 |
| 2026-09-03 | 1,649 | 2,150 | 1,327 | 1,381 | -514 | -27.12% | 1,119,456 | 15.46억 |
| 2026-09-02 | 2,695 | 2,960 | 1,895 | 1,895 | -810 | -29.94% | 250,286 | 4.74억 |
| 2026-09-01 | 2,485 | 2,975 | 2,445 | 2,705 | 190 | +7.55% | 161,577 | 4.37억 |
| 2026-08-31 | 2,500 | 2,860 | 2,305 | 2,515 | 15 | +0.60% | 62,585 | 1.57억 |
| 2026-08-28 | 2,640 | 2,840 | 2,460 | 2,500 | -85 | -3.29% | 152,226 | 3.81억 |
| 2026-08-27 | 2,320 | 2,860 | 2,265 | 2,585 | 235 | +10.00% | 245,333 | 6.34억 |
| 2026-08-26 | 2,240 | 2,495 | 2,150 | 2,350 | 0 | 0.00% | 172,337 | 4.05억 |
| 2026-08-25 | 2,800 | 2,990 | 2,300 | 2,350 | -120 | -4.86% | 683,735 | 16.07억 |
| 2026-08-24 | 1,920 | 2,470 | 1,853 | 2,470 | 570 | +30.00% | 224,657 | 5.55억 |
| 2026-08-21 | 1,882 | 2,185 | 1,808 | 1,900 | 16 | +0.85% | 117,981 | 2.24억 |
| 2026-08-20 | 1,889 | 1,990 | 1,761 | 1,884 | -28 | -1.46% | 68,493 | 1.29억 |
| 2026-08-19 | 1,870 | 2,015 | 1,850 | 1,912 | -103 | -5.11% | 94,631 | 1.81억 |
| 2026-08-18 | 2,530 | 2,545 | 2,015 | 2,015 | -400 | -16.56% | 484,201 | 9.76억 |
| 2026-08-14 | 2,880 | 2,895 | 1,797 | 2,415 | 185 | +8.30% | 1,780,487 | 43억 |
| 2026-08-13 | 2,230 | 2,230 | 2,025 | 2,230 | 514 | +29.95% | 103,997 | 2.32억 |
| 2026-08-12 | 1,320 | 1,716 | 1,318 | 1,716 | 396 | +30.00% | 187,461 | 3.22억 |
| 2026-08-11 | 1,388 | 1,440 | 1,271 | 1,320 | -133 | -9.15% | 86,758 | 1.15억 |
| 2026-08-10 | 1,546 | 1,546 | 1,450 | 1,453 | -93 | -6.02% | 18,548 | 2,695만 |
| 2026-08-07 | 1,620 | 1,620 | 1,536 | 1,546 | -74 | -4.57% | 12,370 | 1,912만 |
| 2026-08-06 | 1,653 | 1,653 | 1,562 | 1,620 | -33 | -2.00% | 29,990 | 4,858만 |
| 2026-08-05 | 1,504 | 1,730 | 1,416 | 1,653 | 134 | +8.82% | 58,335 | 9,643만 |
| 2026-08-04 | 1,395 | 1,534 | 1,323 | 1,519 | 182 | +13.61% | 28,819 | 4,378만 |
| 2026-08-03 | 1,354 | 1,480 | 1,308 | 1,337 | -28 | -2.05% | 35,323 | 4,723만 |
| 2026-07-31 | 1,590 | 1,590 | 1,320 | 1,365 | -76 | -5.27% | 12,175 | 1,662만 |
| 2026-07-30 | 1,438 | 1,570 | 1,390 | 1,441 | 3 | +0.21% | 6,987 | 1,007만 |
| 2026-07-29 | 1,443 | 1,490 | 1,406 | 1,438 | -28 | -1.91% | 16,881 | 2,427만 |
| 2026-07-28 | 1,530 | 1,530 | 1,450 | 1,466 | -64 | -4.18% | 10,822 | 1,587만 |
| 2026-07-27 | 1,607 | 1,607 | 1,504 | 1,530 | -77 | -4.79% | 13,505 | 2,066만 |
| 2026-07-24 | 1,752 | 1,910 | 1,602 | 1,607 | -143 | -8.17% | 24,486 | 3,935만 |
| 2026-07-23 | 1,680 | 1,899 | 1,615 | 1,750 | 70 | +4.17% | 21,058 | 3,685만 |
| 2026-07-22 | 1,548 | 1,684 | 1,532 | 1,680 | 110 | +7.01% | 16,367 | 2,750만 |
| 2026-07-21 | 1,572 | 1,675 | 1,544 | 1,570 | -44 | -2.73% | 17,969 | 2,821만 |
| 2026-07-20 | 1,594 | 1,945 | 1,551 | 1,614 | -27 | -1.65% | 33,887 | 5,469만 |
| 2026-07-16 | 1,420 | 1,939 | 1,416 | 1,641 | 141 | +9.40% | 61,584 | 1.01억 |
| 2026-07-15 | 1,305 | 1,500 | 1,282 | 1,500 | 195 | +14.94% | 68,288 | 1.02억 |
| 2026-07-14 | 1,390 | 1,390 | 1,166 | 1,305 | -142 | -9.81% | 234,346 | 3.06억 |
| 2026-07-13 | 1,475 | 1,500 | 1,350 | 1,447 | -178 | -10.95% | 192,662 | 2.79억 |
| 2026-07-10 | 1,847 | 2,010 | 1,580 | 1,625 | -222 | -12.02% | 66,510 | 1.08억 |
| 2026-07-09 | 1,952 | 2,005 | 1,760 | 1,847 | -123 | -6.24% | 21,395 | 3,952만 |
| 2026-07-08 | 1,980 | 2,100 | 1,965 | 1,970 | -14 | -0.71% | 16,220 | 3,195만 |
| 2026-07-07 | 2,180 | 2,185 | 1,984 | 1,984 | -221 | -10.02% | 10,073 | 1,998만 |
| 2026-07-06 | 2,165 | 2,290 | 2,115 | 2,205 | 105 | +5.00% | 23,232 | 5,123만 |
| 2026-07-03 | 2,055 | 2,115 | 2,055 | 2,100 | 50 | +2.44% | 18,486 | 3,882만 |
| 2026-07-02 | 2,170 | 2,190 | 2,045 | 2,050 | -120 | -5.53% | 14,150 | 2,901만 |
| 2026-07-01 | 2,175 | 2,237 | 2,135 | 2,170 | -30 | -1.36% | 4,965 | 1,077만 |
| 2026-06-30 | 2,155 | 2,300 | 2,100 | 2,200 | 55 | +2.56% | 18,867 | 4,151만 |
| 2026-06-29 | 2,285 | 2,285 | 2,120 | 2,145 | -75 | -3.38% | 18,758 | 4,024만 |
| 2026-06-26 | 2,320 | 2,320 | 2,145 | 2,220 | 85 | +3.98% | 14,935 | 3,316만 |
| 2026-06-25 | 2,195 | 2,320 | 2,120 | 2,135 | -40 | -1.84% | 10,637 | 2,271만 |
| 2026-06-24 | 2,110 | 2,320 | 2,110 | 2,175 | 65 | +3.08% | 10,004 | 2,176만 |
| 2026-06-23 | 2,555 | 2,575 | 2,030 | 2,110 | -390 | -15.60% | 74,262 | 1.57억 |
| 2026-06-22 | 2,500 | 2,575 | 2,455 | 2,500 | 5 | +0.20% | 5,131 | 1,283만 |
| 2026-06-19 | 2,585 | 2,585 | 2,425 | 2,495 | 55 | +2.25% | 9,396 | 2,344만 |
| 2026-06-18 | 2,665 | 2,665 | 2,405 | 2,440 | -195 | -7.40% | 10,151 | 2,477만 |
| 2026-06-17 | 2,575 | 2,680 | 2,570 | 2,635 | 60 | +2.33% | 3,885 | 1,024만 |
| 2026-06-16 | 2,730 | 2,730 | 2,525 | 2,575 | 25 | +0.98% | 16,814 | 4,330만 |
| 2026-06-15 | 2,615 | 2,615 | 2,485 | 2,550 | 50 | +2.00% | 23,963 | 6,111만 |
| 2026-06-12 | 2,635 | 2,705 | 2,500 | 2,500 | -105 | -4.03% | 19,243 | 4,811만 |
| 2026-06-11 | 2,375 | 2,610 | 2,375 | 2,605 | 230 | +9.68% | 10,450 | 2,722만 |
| 2026-06-10 | 2,560 | 2,695 | 2,340 | 2,375 | -55 | -2.26% | 194 | 46만 |
| 2026-06-09 | 2,170 | 2,570 | 2,170 | 2,430 | 265 | +12.24% | 42,236 | 1.03억 |
| 2026-06-08 | 2,255 | 2,500 | 1,921 | 2,165 | -90 | -3.99% | 52,095 | 1.13억 |
| 2026-06-05 | 2,295 | 2,407 | 2,220 | 2,255 | 65 | +2.97% | 31,189 | 7,033만 |
| 2026-06-04 | 2,420 | 2,615 | 2,190 | 2,190 | -205 | -8.56% | 29,906 | 6,549만 |
| 2026-06-02 | 2,455 | 2,455 | 2,285 | 2,395 | 120 | +5.27% | 47,152 | 1.13억 |
| 2026-06-01 | 2,965 | 2,965 | 2,255 | 2,275 | -730 | -24.29% | 125,702 | 2.86억 |
| 2026-05-29 | 3,075 | 3,600 | 2,760 | 3,005 | -800 | -21.02% | 187,870 | 5.65억 |
| 2026-05-12 | 3,705 | 3,875 | 3,640 | 3,805 | 125 | +3.40% | 90,914 | 3.46억 |
| 2026-05-11 | 3,670 | 3,760 | 3,570 | 3,680 | 60 | +1.66% | 31,819 | 1.17억 |
| 2026-05-08 | 3,530 | 3,675 | 3,525 | 3,620 | 60 | +1.69% | 17,637 | 6,385만 |
| 2026-05-07 | 3,525 | 3,575 | 3,465 | 3,560 | 35 | +0.99% | 12,298 | 4,378만 |
| 2026-05-06 | 3,580 | 3,615 | 3,485 | 3,525 | -55 | -1.54% | 17,339 | 6,112만 |
| 2026-05-04 | 3,705 | 3,705 | 3,560 | 3,580 | 130 | +3.77% | 12,872 | 4,608만 |
| 2026-04-30 | 3,425 | 3,550 | 3,400 | 3,450 | 0 | 0.00% | 18,444 | 6,363만 |
| 2026-04-29 | 3,590 | 3,650 | 3,450 | 3,450 | -140 | -3.90% | 27,997 | 9,659만 |
| 2026-04-28 | 3,700 | 3,700 | 3,340 | 3,590 | -110 | -2.97% | 22,347 | 8,023만 |
| 2026-04-27 | 3,690 | 3,715 | 3,610 | 3,700 | -15 | -0.40% | 17,513 | 6,480만 |
| 2026-04-24 | 3,670 | 3,760 | 3,670 | 3,715 | 45 | +1.23% | 10,238 | 3,803만 |
| 2026-04-23 | 3,825 | 3,850 | 3,620 | 3,670 | -180 | -4.68% | 33,516 | 1.23억 |
| 2026-04-22 | 3,860 | 3,925 | 3,750 | 3,850 | 10 | +0.26% | 24,561 | 9,456만 |
| 2026-04-21 | 3,685 | 4,050 | 3,620 | 3,840 | 155 | +4.21% | 48,361 | 1.86억 |
| 2026-04-20 | 3,820 | 3,820 | 3,670 | 3,685 | -135 | -3.53% | 23,074 | 8,503만 |
| 2026-04-17 | 3,835 | 4,010 | 3,640 | 3,820 | 5 | +0.13% | 103,690 | 3.96억 |
| 2026-04-16 | 3,420 | 4,400 | 3,405 | 3,815 | 410 | +12.04% | 378,907 | 14.46억 |
| 2026-04-15 | 3,520 | 3,525 | 3,385 | 3,405 | -45 | -1.30% | 22,849 | 7,780만 |
| 2026-04-14 | 3,445 | 3,515 | 3,400 | 3,450 | 110 | +3.29% | 10,501 | 3,623만 |
| 2026-04-13 | 3,475 | 3,545 | 3,340 | 3,340 | -135 | -3.88% | 34,685 | 1.16억 |
| 2026-04-10 | 3,370 | 3,565 | 3,260 | 3,475 | 105 | +3.12% | 36,586 | 1.27억 |
| 2026-04-09 | 3,220 | 3,700 | 3,105 | 3,370 | 150 | +4.66% | 138,550 | 4.67억 |
| 2026-04-08 | 3,370 | 3,650 | 3,035 | 3,220 | -125 | -3.74% | 148,334 | 4.78억 |
| 2026-04-07 | 2,855 | 3,735 | 2,850 | 3,345 | 460 | +15.94% | 653,801 | 21.87억 |
| 2026-04-06 | 2,820 | 2,925 | 2,820 | 2,885 | 65 | +2.30% | 18,745 | 5,408만 |
| 2026-04-03 | 2,800 | 2,870 | 2,720 | 2,820 | 85 | +3.11% | 6,353 | 1,792만 |
| 2026-04-02 | 2,840 | 2,905 | 2,660 | 2,735 | -105 | -3.70% | 15,331 | 4,193만 |
| 2026-04-01 | 2,850 | 2,850 | 2,685 | 2,840 | 155 | +5.77% | 19,102 | 5,425만 |
| 2026-03-31 | 2,725 | 2,785 | 2,665 | 2,685 | -85 | -3.07% | 10,600 | 2,846만 |
| 2026-03-30 | 2,745 | 2,845 | 2,745 | 2,770 | 25 | +0.91% | 11,884 | 3,292만 |
| 2026-03-27 | 2,735 | 2,765 | 2,665 | 2,745 | 0 | 0.00% | 13,839 | 3,799만 |
| 2026-03-26 | 2,810 | 2,875 | 2,550 | 2,745 | -50 | -1.79% | 25,249 | 6,931만 |
| 2026-03-25 | 2,825 | 3,100 | 2,765 | 2,795 | -30 | -1.06% | 39,447 | 1.1억 |
| 2026-03-24 | 2,860 | 2,890 | 2,810 | 2,825 | -15 | -0.53% | 22,121 | 6,249만 |
| 2026-03-23 | 2,905 | 2,955 | 2,840 | 2,840 | -65 | -2.24% | 17,342 | 4,925만 |
| 2026-03-20 | 2,810 | 2,955 | 2,810 | 2,905 | 55 | +1.93% | 27,296 | 7,929만 |
| 2026-03-19 | 2,900 | 2,930 | 2,830 | 2,850 | -35 | -1.21% | 11,900 | 3,392만 |
| 2026-03-18 | 2,895 | 3,000 | 2,800 | 2,885 | 100 | +3.59% | 41,976 | 1.21억 |
| 2026-03-17 | 2,835 | 2,995 | 2,780 | 2,785 | 5 | +0.18% | 15,661 | 4,362만 |
| 2026-03-16 | 2,990 | 2,990 | 2,780 | 2,780 | -125 | -4.30% | 15,789 | 4,389만 |
| 2026-03-13 | 2,850 | 2,985 | 2,820 | 2,905 | 55 | +1.93% | 35,986 | 1.05억 |
| 2026-03-12 | 2,875 | 2,950 | 2,835 | 2,850 | -25 | -0.87% | 11,747 | 3,348만 |
| 2026-03-11 | 2,890 | 3,075 | 2,825 | 2,875 | 65 | +2.31% | 35,832 | 1.03억 |
| 2026-03-10 | 2,780 | 2,940 | 2,780 | 2,810 | — | — | 16,104 | 4,525만 |
출처 yfinance (비공식)· 기준일 2026-09-16· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)