NC

036570KOSPI

209,000원+4,500 (+2.20%)전일 종가 2026-09-18

52주 위치

176,100343,50020%신고가 대비 -39.16%

시가총액: 4.5조4조 5,027억
PER: 6.57
PBR: 1.27
EPS(TTM): 31,832원
BPS: 164,331원
배당수익률: 0.55%
자사주비율: 9.62%
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 종가209,000원

시가총액4조 5,027억

52주 최고343,500원

52주 최저176,100원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-9.1%	-19.1%	-9.1%	+3.7%	-12.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	208,000	213,000	206,500	209,000	4,500	+2.20%	91,782	192억
2026-09-17	202,500	206,000	200,000	204,500	3,500	+1.74%	62,530	128억
2026-09-16	205,000	207,500	199,900	201,000	-3,000	-1.47%	68,000	137억
2026-09-15	203,500	208,000	201,500	204,000	-2,500	-1.21%	62,033	127억
2026-09-14	204,500	207,000	203,000	206,500	1,000	+0.49%	74,227	153억
2026-09-11	205,000	210,500	204,000	205,500	-4,000	-1.91%	94,975	195억
2026-09-10	207,500	209,500	204,000	209,500	-1,000	-0.48%	204,024	427억
2026-09-09	211,500	212,000	206,500	210,500	-1,000	-0.47%	102,684	216억
2026-09-08	223,500	225,000	211,000	211,500	-11,500	-5.16%	129,856	275억
2026-09-07	224,000	228,000	219,500	223,000	1,000	+0.45%	78,434	175억
2026-09-04	218,500	222,500	217,000	222,000	5,000	+2.30%	51,793	115억
2026-09-03	219,000	222,500	212,000	217,000	-2,000	-0.91%	55,674	121억
2026-09-02	221,000	222,000	217,000	219,000	-5,000	-2.23%	46,747	102억
2026-09-01	222,000	228,000	221,500	224,000	-500	-0.22%	43,974	98.5억
2026-08-31	224,500	225,500	219,000	224,500	-500	-0.22%	38,601	86.66억
2026-08-28	221,500	225,500	220,500	225,000	2,000	+0.90%	32,455	73.02억
2026-08-27	228,500	231,000	221,500	223,000	-3,500	-1.55%	65,859	147억
2026-08-26	227,000	228,500	223,000	226,500	1,500	+0.67%	77,408	175억
2026-08-25	228,000	228,000	217,000	225,000	-1,000	-0.44%	78,073	176억
2026-08-24	223,500	231,000	223,500	226,000	1,500	+0.67%	49,843	113억
2026-08-21	217,500	226,000	217,500	224,500	4,000	+1.81%	55,658	125억
2026-08-20	219,500	226,000	218,000	220,500	1,000	+0.46%	79,376	175억
2026-08-19	225,000	225,000	215,000	219,500	-10,500	-4.57%	84,561	186억
2026-08-18	243,500	244,000	226,000	230,000	-17,500	-7.07%	151,428	348억
2026-08-14	245,000	248,000	240,500	247,500	4,000	+1.64%	74,476	184억
2026-08-13	249,000	250,500	240,000	243,500	-3,000	-1.22%	111,441	271억
2026-08-12	255,500	265,000	241,000	246,500	-9,000	-3.52%	125,934	310억
2026-08-11	247,500	268,000	241,000	255,500	12,000	+4.93%	220,264	563억
2026-08-10	247,500	248,000	238,500	243,500	-5,000	-2.01%	50,179	122억
2026-08-07	238,000	249,000	238,000	248,500	9,000	+3.76%	59,029	147억
2026-08-06	236,000	241,000	233,000	239,500	4,500	+1.91%	45,617	109억
2026-08-05	241,500	245,500	234,500	235,000	-5,500	-2.29%	68,032	160억
2026-08-04	229,000	242,000	229,000	240,500	8,500	+3.66%	43,882	106억
2026-08-03	230,000	238,000	228,000	232,000	-2,500	-1.07%	54,463	126억
2026-07-31	230,500	234,500	222,500	234,500	5,500	+2.40%	84,945	199억
2026-07-30	223,500	237,000	221,500	229,000	6,500	+2.92%	91,648	210억
2026-07-29	225,500	232,000	216,500	222,500	-2,500	-1.11%	100,004	223억
2026-07-28	229,500	231,500	221,500	225,000	-7,500	-3.23%	58,116	131억
2026-07-27	229,500	235,000	227,500	232,500	4,500	+1.97%	49,650	115억
2026-07-24	223,500	231,000	220,000	228,000	3,000	+1.33%	63,403	145억
2026-07-23	217,000	227,000	217,000	225,000	7,000	+3.21%	63,084	142억
2026-07-22	217,000	223,000	215,000	218,000	4,500	+2.11%	49,139	107억
2026-07-21	209,000	216,000	203,000	213,500	3,000	+1.43%	107,449	229억
2026-07-20	219,000	220,500	208,000	210,500	-12,500	-5.61%	114,745	242억
2026-07-16	225,500	228,500	220,000	223,000	-3,500	-1.55%	86,310	192억
2026-07-15	232,000	238,500	225,000	226,500	-1,000	-0.44%	97,712	221억
2026-07-14	240,000	242,000	227,500	227,500	-13,000	-5.41%	105,648	240억
2026-07-13	250,500	251,000	236,000	240,500	-8,000	-3.22%	82,609	199억
2026-07-10	254,500	256,000	248,000	248,500	-1,000	-0.40%	79,422	197억
2026-07-09	257,000	260,500	245,500	249,500	-9,000	-3.48%	113,167	282억
2026-07-08	255,500	261,000	248,500	258,500	3,500	+1.37%	91,476	236억
2026-07-07	253,500	259,000	247,000	255,000	2,500	+0.99%	84,626	216억
2026-07-06	262,000	262,500	248,500	252,500	-8,500	-3.26%	58,449	148억
2026-07-03	265,500	265,500	253,000	261,000	-4,000	-1.51%	66,763	174억
2026-07-02	257,000	274,000	253,000	265,000	9,500	+3.72%	123,319	327억
2026-07-01	258,500	261,000	252,500	255,500	-2,000	-0.78%	76,338	195억
2026-06-30	259,000	267,500	254,000	257,500	-1,500	-0.58%	98,030	252억
2026-06-29	240,000	261,000	236,500	259,000	21,000	+8.82%	149,521	387억
2026-06-26	244,000	244,000	227,500	238,000	3,500	+1.49%	116,875	278억
2026-06-25	243,000	248,000	233,500	234,500	-9,000	-3.70%	144,753	339억
2026-06-24	244,500	247,500	238,000	243,500	2,000	+0.83%	72,488	177억
2026-06-23	259,500	263,000	241,500	241,500	-19,000	-7.29%	105,077	254억
2026-06-22	277,500	277,500	259,500	260,500	-16,500	-5.96%	87,811	229억
2026-06-19	261,000	282,500	260,500	277,000	18,500	+7.16%	245,967	681억
2026-06-18	267,000	269,000	258,500	258,500	-8,000	-3.00%	78,426	203억
2026-06-17	262,500	270,500	256,000	266,500	5,500	+2.11%	105,022	280억
2026-06-16	264,500	268,500	259,000	261,000	-500	-0.19%	108,095	282억
2026-06-15	269,500	272,500	259,500	261,500	-1,500	-0.57%	153,769	402억
2026-06-12	265,500	272,000	256,000	263,000	3,000	+1.15%	136,637	359억
2026-06-11	247,500	260,000	244,000	260,000	3,000	+1.17%	130,729	340억
2026-06-10	257,500	265,000	248,500	257,000	-7,500	-2.84%	2	51만
2026-06-09	265,500	274,500	254,500	264,500	-2,500	-0.94%	183,554	486억
2026-06-08	256,000	279,000	256,000	267,000	-14,500	-5.15%	138,672	370억
2026-06-05	280,000	284,500	271,500	281,500	-8,000	-2.76%	139,003	391억
2026-06-04	309,500	309,500	287,500	289,500	-48,500	-14.35%	298,337	864억
2026-06-02	292,500	343,500	286,000	338,000	42,500	+14.38%	841,776	2,845억
2026-06-01	302,000	302,500	288,000	295,500	6,000	+2.07%	204,303	604억
2026-05-29	291,500	293,000	281,000	289,500	5,000	+1.76%	136,133	394억
2026-05-28	279,000	296,500	274,500	284,500	7,000	+2.52%	256,511	730억
2026-05-27	267,500	286,000	263,000	277,500	6,000	+2.21%	195,713	543억
2026-05-26	276,000	281,000	265,500	271,500	-4,500	-1.63%	109,533	297억
2026-05-22	265,000	279,000	264,500	276,000	13,000	+4.94%	158,098	436억
2026-05-21	263,000	275,000	257,500	263,000	2,500	+0.96%	175,578	462억
2026-05-20	261,500	269,000	254,000	260,500	-4,500	-1.70%	137,637	359억
2026-05-19	259,000	273,000	258,500	265,000	6,500	+2.51%	149,501	396억
2026-05-18	267,500	267,500	258,500	258,500	-13,000	-4.79%	94,409	244억
2026-05-15	276,500	282,500	268,500	271,500	-7,500	-2.69%	122,135	332억
2026-05-14	272,000	291,500	271,000	279,000	16,000	+6.08%	317,755	887억
2026-05-13	271,000	275,000	235,500	263,000	13,000	+5.20%	371,818	978억
2026-05-12	253,000	253,500	241,500	250,000	-1,000	-0.40%	111,546	279억
2026-05-11	254,000	258,500	249,500	251,000	-4,500	-1.76%	72,417	182억
2026-05-08	256,000	266,000	252,500	255,500	2,500	+0.99%	100,639	257억
2026-05-07	263,000	263,000	249,000	253,000	-8,500	-3.25%	103,560	262억
2026-05-06	263,500	267,500	260,000	261,500	-6,000	-2.24%	100,104	262억
2026-05-04	274,000	277,000	265,500	267,500	-3,000	-1.11%	127,840	342억
2026-04-30	277,500	280,500	270,000	270,500	-7,000	-2.52%	88,748	240억
2026-04-29	273,000	293,000	272,500	277,500	10,000	+3.74%	290,978	807억
2026-04-28	262,500	273,000	262,500	267,500	6,000	+2.29%	118,157	316억
2026-04-27	267,500	267,500	260,000	261,500	-9,000	-3.33%	127,724	334억
2026-04-24	273,500	275,500	265,500	270,500	-500	-0.18%	90,413	245억
2026-04-23	281,000	282,000	266,000	271,000	-4,000	-1.45%	103,019	279억
2026-04-22	259,500	279,000	259,000	275,000	15,000	+5.77%	202,238	556억
2026-04-21	269,000	270,500	257,000	260,000	-7,500	-2.80%	157,072	408억
2026-04-20	274,000	275,000	265,500	267,500	5,000	+1.90%	117,497	314억
2026-04-17	268,000	273,000	261,500	262,500	-4,000	-1.50%	85,636	225억
2026-04-16	254,000	272,000	253,500	266,500	19,000	+7.68%	269,116	717억
2026-04-15	251,000	254,000	244,000	247,500	-1,000	-0.40%	123,092	305억
2026-04-14	240,000	252,000	240,000	248,500	9,500	+3.97%	190,104	472억
2026-04-13	236,500	243,500	234,000	239,000	-1,000	-0.42%	81,469	195억
2026-04-10	231,000	246,000	231,000	240,000	6,000	+2.56%	204,638	491억
2026-04-09	217,500	235,000	217,500	234,000	16,000	+7.34%	226,733	531억
2026-04-08	218,500	220,500	215,000	218,000	8,000	+3.81%	63,520	138억
2026-04-07	213,500	217,000	209,000	210,000	-3,000	-1.41%	43,798	91.98억
2026-04-06	214,000	216,500	211,500	213,000	1,500	+0.71%	39,531	84.2억
2026-04-03	214,500	217,500	211,500	211,500	-1,500	-0.70%	42,412	89.7억
2026-04-02	229,500	230,000	211,500	213,000	-16,500	-7.19%	145,737	310억
2026-04-01	229,500	231,000	223,000	229,500	5,500	+2.46%	109,627	252억
2026-03-31	220,500	231,000	220,000	224,000	2,000	+0.90%	126,888	284억
2026-03-30	222,500	226,000	219,500	222,000	-8,000	-3.48%	65,740	146억
2026-03-27	220,500	230,500	220,500	230,000	—	—	99,190	228억

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