NAVER

035420KOSPI

197,700원-1,300 (-0.65%)전일 종가 2026-09-18

52주 위치

181,100304,00014%신고가 대비 -34.97%

시가총액: 31.0조31조 279억
PER: 14.65
PBR: 1.05
EPS(TTM): 13,493원
BPS: 188,217원
배당수익률: 1.33%
자사주비율: 4.55%
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 종가197,700원

시가총액31조 279억

52주 최고304,000원

52주 최저181,100원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-8.9%	-15.9%	-12.7%	-18.5%	-16.5%	-10.7%	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	201,500	202,000	196,100	197,700	-1,300	-0.65%	1,298,902	2,568억
2026-09-17	202,000	202,500	198,300	199,000	-2,500	-1.24%	579,237	1,153억
2026-09-16	203,000	203,500	200,000	201,500	-4,500	-2.18%	525,238	1,058억
2026-09-15	204,500	208,500	203,500	206,000	2,000	+0.98%	374,601	772억
2026-09-14	203,000	206,500	202,000	204,000	-2,500	-1.21%	384,536	784억
2026-09-11	204,000	207,500	203,000	206,500	-1,500	-0.72%	664,529	1,372억
2026-09-10	208,500	210,000	205,500	208,000	-2,000	-0.95%	867,123	1,804억
2026-09-09	214,500	216,000	209,500	210,000	-4,500	-2.10%	732,219	1,538억
2026-09-08	219,000	219,500	214,000	214,500	-3,500	-1.61%	576,743	1,237억
2026-09-07	216,000	219,500	213,500	218,000	4,500	+2.11%	564,721	1,231억
2026-09-04	210,500	215,000	210,000	213,500	6,000	+2.89%	648,091	1,384억
2026-09-03	210,500	211,500	203,500	207,500	-1,500	-0.72%	532,103	1,104억
2026-09-02	209,000	213,000	207,000	209,000	-6,000	-2.79%	532,940	1,114억
2026-09-01	217,000	218,500	213,500	215,000	-2,000	-0.92%	382,061	821억
2026-08-31	214,500	218,000	209,000	217,000	-3,500	-1.59%	734,467	1,594억
2026-08-28	220,000	229,000	218,500	220,500	4,000	+1.85%	947,514	2,089억
2026-08-27	224,500	227,000	215,500	216,500	-3,500	-1.59%	765,068	1,656억
2026-08-26	218,500	223,500	214,000	220,000	-500	-0.23%	634,210	1,395억
2026-08-25	220,500	221,500	210,000	220,500	-3,000	-1.34%	939,087	2,071억
2026-08-24	231,000	235,000	221,000	223,500	1,500	+0.68%	1,557,982	3,482억
2026-08-21	219,000	225,000	214,000	222,000	2,500	+1.14%	987,136	2,191억
2026-08-20	210,500	223,500	209,500	219,500	11,500	+5.53%	961,900	2,111억
2026-08-19	208,500	209,500	203,000	208,000	-9,000	-4.15%	733,375	1,525억
2026-08-18	225,500	226,000	214,500	217,000	-11,000	-4.82%	824,610	1,789억
2026-08-14	227,000	232,500	225,000	228,000	1,500	+0.66%	750,112	1,710억
2026-08-13	218,500	230,000	215,500	226,500	11,000	+5.10%	1,834,477	4,155억
2026-08-12	215,000	220,500	214,500	215,500	1,500	+0.70%	833,014	1,795억
2026-08-11	214,000	215,500	209,500	214,000	2,500	+1.18%	649,296	1,389억
2026-08-10	210,500	211,500	206,500	211,500	1,500	+0.71%	733,171	1,551억
2026-08-07	219,500	222,000	208,000	210,000	-16,000	-7.08%	1,755,934	3,687억
2026-08-06	225,000	230,500	221,500	226,000	-3,000	-1.31%	961,609	2,173억
2026-08-05	227,000	234,000	223,500	229,000	2,500	+1.10%	1,090,483	2,497억
2026-08-04	219,000	231,500	215,000	226,500	19,000	+9.16%	2,278,507	5,161억
2026-08-03	206,500	208,500	201,500	207,500	-500	-0.24%	662,318	1,374억
2026-07-31	205,000	212,500	199,600	208,000	13,300	+6.83%	1,766,586	3,674억
2026-07-30	198,500	205,500	194,100	194,700	-6,800	-3.37%	1,680,475	3,272억
2026-07-29	213,500	213,500	194,600	201,500	-8,500	-4.05%	1,978,355	3,986억
2026-07-28	218,500	232,000	208,500	210,000	-15,000	-6.67%	2,281,917	4,792억
2026-07-27	228,500	234,500	219,000	225,000	17,500	+8.43%	2,705,093	6,086억
2026-07-24	215,000	216,500	202,000	207,500	-12,500	-5.68%	1,048,497	2,176억
2026-07-23	204,500	220,000	203,000	220,000	23,100	+11.73%	1,907,827	4,197억
2026-07-22	197,800	207,000	196,200	196,900	3,900	+2.02%	896,565	1,765억
2026-07-21	189,000	196,500	185,700	193,000	7,100	+3.82%	876,385	1,691억
2026-07-20	186,700	188,400	183,300	185,900	-4,100	-2.16%	630,080	1,171억
2026-07-16	188,200	191,300	185,400	190,000	400	+0.21%	737,459	1,401억
2026-07-15	188,000	191,900	187,500	189,600	6,400	+3.49%	674,208	1,278억
2026-07-14	187,300	189,400	181,100	183,200	-4,800	-2.55%	946,614	1,734억
2026-07-13	191,100	195,400	186,400	188,000	-3,300	-1.73%	757,031	1,423억
2026-07-10	186,300	194,600	186,300	191,300	6,900	+3.74%	725,383	1,388억
2026-07-09	191,500	193,200	184,000	184,400	-8,300	-4.31%	1,207,585	2,227억
2026-07-08	196,300	197,800	189,800	192,700	-4,500	-2.28%	1,090,495	2,101억
2026-07-07	194,600	199,400	193,100	197,200	600	+0.31%	1,077,802	2,125억
2026-07-06	196,600	201,000	194,000	196,600	800	+0.41%	686,793	1,350억
2026-07-03	199,900	199,900	191,700	195,800	-4,100	-2.05%	1,111,357	2,176억
2026-07-02	195,700	204,500	191,000	199,900	2,500	+1.27%	1,162,498	2,324억
2026-07-01	201,000	203,500	192,700	197,400	-1,600	-0.80%	1,015,743	2,005억
2026-06-30	205,000	205,500	198,700	199,000	-5,000	-2.45%	822,445	1,637억
2026-06-29	198,300	206,000	191,700	204,000	7,600	+3.87%	1,093,200	2,230억
2026-06-26	200,500	201,000	190,300	196,400	-3,300	-1.65%	1,473,699	2,894억
2026-06-25	202,500	208,000	199,500	199,700	300	+0.15%	1,024,898	2,047억
2026-06-24	203,000	204,000	195,900	199,400	-3,100	-1.53%	1,455,973	2,903억
2026-06-23	219,000	220,000	201,500	202,500	-19,500	-8.78%	1,683,494	3,409억
2026-06-22	230,000	231,000	222,000	222,000	-7,500	-3.27%	866,623	1,924억
2026-06-19	236,500	245,500	224,000	229,500	-5,500	-2.34%	2,109,401	4,841억
2026-06-18	241,000	241,000	234,000	235,000	-8,500	-3.49%	1,322,859	3,109억
2026-06-17	239,500	247,500	234,500	243,500	1,500	+0.62%	1,156,913	2,817억
2026-06-16	255,000	265,500	239,500	242,000	-6,000	-2.42%	2,480,043	6,002억
2026-06-15	256,000	257,500	245,500	248,000	1,000	+0.40%	2,001,006	4,962억
2026-06-12	232,000	263,000	231,000	247,000	23,000	+10.27%	5,215,884	1조 2,883억
2026-06-11	218,500	228,500	218,500	224,000	-3,000	-1.32%	2,218,764	4,970억
2026-06-10	245,000	253,500	222,000	227,000	-30,000	-11.67%	165	3,746만
2026-06-09	286,000	288,500	243,000	257,000	-22,000	-7.89%	6,918,079	1조 7,779억
2026-06-08	239,500	294,000	238,500	279,000	23,500	+9.20%	10,148,390	2조 8,314억
2026-06-05	254,500	266,500	245,000	255,500	-12,000	-4.49%	3,143,220	8,031억
2026-06-04	267,500	275,000	255,000	267,500	-13,000	-4.63%	3,324,373	8,893억
2026-06-02	285,000	289,500	244,000	280,500	9,000	+3.31%	9,275,907	2조 6,019억
2026-06-01	251,000	304,000	244,500	271,500	37,500	+16.03%	14,505,895	3조 9,384억
2026-05-29	211,500	247,500	211,000	234,000	29,000	+14.15%	7,569,228	1조 7,712억
2026-05-28	202,000	213,000	195,800	205,000	6,200	+3.12%	1,978,430	4,056억
2026-05-27	199,800	202,000	197,300	198,800	-1,200	-0.60%	912,403	1,814억
2026-05-26	205,500	207,000	199,900	200,000	-3,000	-1.48%	580,181	1,160억
2026-05-22	201,500	207,000	199,300	203,000	3,500	+1.75%	751,620	1,526억
2026-05-21	194,600	202,000	194,600	199,500	8,000	+4.18%	869,601	1,735억
2026-05-20	198,100	200,000	190,800	191,500	-6,600	-3.33%	992,090	1,900억
2026-05-19	200,500	206,250	195,100	198,100	-1,900	-0.95%	950,434	1,883억
2026-05-18	203,000	203,500	196,700	200,000	-3,500	-1.72%	890,762	1,782억
2026-05-15	215,000	216,500	201,000	203,500	-9,500	-4.46%	997,805	2,031억
2026-05-14	204,000	216,000	203,500	213,000	11,500	+5.71%	1,601,442	3,411억
2026-05-13	206,000	206,500	198,600	201,500	-2,500	-1.23%	904,464	1,822억
2026-05-12	213,000	213,000	200,500	204,000	-7,500	-3.55%	991,427	2,023억
2026-05-11	215,500	216,000	210,000	211,500	-3,500	-1.63%	780,013	1,650억
2026-05-08	210,000	219,000	209,000	215,000	7,500	+3.61%	1,542,717	3,317억
2026-05-07	209,000	214,000	206,000	207,500	-500	-0.24%	1,014,658	2,105억
2026-05-06	210,500	213,000	207,500	208,000	-1,000	-0.48%	839,509	1,746억
2026-05-04	213,500	213,500	208,000	209,000	-2,000	-0.95%	875,803	1,830억
2026-04-30	223,000	223,000	210,500	211,000	-9,000	-4.09%	1,387,029	2,927억
2026-04-29	223,000	227,500	219,000	220,000	500	+0.23%	673,160	1,481억
2026-04-28	215,500	223,500	215,000	219,500	4,500	+2.09%	758,420	1,665억
2026-04-27	216,000	218,500	215,000	215,000	1,000	+0.47%	458,738	986억
2026-04-24	216,000	216,500	213,000	214,000	-3,500	-1.61%	476,096	1,019억
2026-04-23	220,500	221,000	213,000	217,500	3,500	+1.64%	800,536	1,741억
2026-04-22	215,000	216,000	212,500	214,000	0	0.00%	364,648	780억
2026-04-21	215,000	215,500	211,500	214,000	500	+0.23%	545,889	1,168억
2026-04-20	216,000	217,500	212,500	213,500	-3,000	-1.39%	457,862	978억
2026-04-17	218,500	219,000	214,500	216,500	-2,000	-0.92%	1,121,630	2,428억
2026-04-16	219,500	220,000	216,500	218,500	7,500	+3.55%	752,603	1,644억
2026-04-15	206,000	214,500	205,000	211,000	9,500	+4.71%	992,297	2,094억
2026-04-14	203,500	206,500	201,000	201,500	2,500	+1.26%	623,470	1,256억
2026-04-13	197,700	199,500	196,800	199,000	-3,000	-1.49%	514,728	1,024억
2026-04-10	202,500	205,000	201,000	202,000	500	+0.25%	525,142	1,061억
2026-04-09	200,000	206,500	198,600	201,500	0	0.00%	1,258,361	2,536억
2026-04-08	202,500	204,000	200,000	201,500	5,600	+2.86%	699,966	1,410억
2026-04-07	197,200	202,000	195,100	195,900	-900	-0.46%	668,729	1,310억
2026-04-06	197,100	199,400	194,200	196,800	-700	-0.35%	717,180	1,411억
2026-04-03	198,900	200,000	196,600	197,500	1,700	+0.87%	659,137	1,302억
2026-04-02	211,500	212,000	194,600	195,800	-14,700	-6.98%	1,464,904	2,868억
2026-04-01	208,500	212,000	205,500	210,500	9,000	+4.47%	575,814	1,212억
2026-03-31	202,500	205,500	200,000	201,500	-5,500	-2.66%	890,860	1,795억
2026-03-30	205,500	208,500	204,000	207,000	-4,500	-2.13%	379,513	786억
2026-03-27	208,000	213,000	206,000	211,500	—	—	439,328	929억

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