광주신세계

037710KOSPI

35,100원+250 (+0.72%)전일 종가 2026-09-18

52주 위치

29,45059,60019%신고가 대비 -41.11%

시가총액: 2,677억
PER: 5.44
PBR: 0.31
EPS(TTM): 6,453원
BPS: 113,781원
배당수익률: 6.84%
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 종가35,100원

시가총액2,677억

52주 최고59,600원

52주 최저29,450원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-8.8%	-1.4%	-10.9%	+10.9%	+14.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	35,000	35,400	34,950	35,100	250	+0.72%	12,554	4.41억
2026-09-17	34,750	35,050	34,600	34,850	200	+0.58%	8,308	2.9억
2026-09-16	34,800	35,000	34,550	34,650	-400	-1.14%	15,568	5.39억
2026-09-15	34,800	35,200	34,750	35,050	50	+0.14%	21,038	7.37억
2026-09-14	35,350	35,450	35,000	35,000	-450	-1.27%	24,598	8.61억
2026-09-11	35,450	35,900	35,350	35,450	-350	-0.98%	15,723	5.57억
2026-09-10	35,450	36,000	35,000	35,800	300	+0.85%	21,053	7.54억
2026-09-09	35,750	36,100	35,300	35,500	-300	-0.84%	21,876	7.77억
2026-09-08	35,450	36,250	35,450	35,800	100	+0.28%	27,131	9.71억
2026-09-07	35,700	35,950	35,500	35,700	250	+0.71%	18,279	6.53억
2026-09-04	35,200	35,700	35,050	35,450	550	+1.58%	26,567	9.42억
2026-09-03	35,800	35,950	34,700	34,900	-800	-2.24%	59,058	20.61억
2026-09-02	36,200	36,400	35,150	35,700	-1,300	-3.51%	43,088	15.38억
2026-09-01	36,750	37,000	36,300	37,000	-100	-0.27%	28,328	10.48억
2026-08-31	37,100	37,250	36,600	37,100	-350	-0.93%	19,926	7.39억
2026-08-28	37,150	37,600	36,550	37,450	-100	-0.27%	27,114	10.15억
2026-08-27	37,950	38,350	37,450	37,550	-350	-0.92%	23,695	8.9억
2026-08-26	36,950	38,250	36,800	37,900	900	+2.43%	39,408	14.94억
2026-08-25	36,500	37,100	36,050	37,000	400	+1.09%	21,389	7.91억
2026-08-24	36,900	37,200	36,450	36,600	-600	-1.61%	21,546	7.89억
2026-08-21	37,500	37,850	37,100	37,200	-1,250	-3.25%	37,321	13.88억
2026-08-20	37,600	40,000	37,350	38,450	800	+2.12%	122,484	47.1억
2026-08-19	37,650	37,750	36,800	37,650	-850	-2.21%	30,308	11.41억
2026-08-18	39,850	40,150	38,100	38,500	-1,300	-3.27%	57,244	22.04억
2026-08-14	40,950	41,150	39,500	39,800	-1,550	-3.75%	64,405	25.63억
2026-08-13	40,500	42,300	40,100	41,350	1,000	+2.48%	142,289	58.84억
2026-08-12	40,400	41,300	39,700	40,350	-1,600	-3.81%	135,969	54.86억
2026-08-11	38,700	44,100	38,550	41,950	2,800	+7.15%	346,428	145억
2026-08-10	38,800	39,300	38,500	39,150	300	+0.77%	33,463	13.1억
2026-08-07	39,350	40,300	38,500	38,850	-600	-1.52%	48,112	18.69억
2026-08-06	38,000	40,600	37,950	39,450	250	+0.64%	117,566	46.38억
2026-08-05	38,750	40,600	38,700	39,200	1,050	+2.75%	137,637	53.95억
2026-08-04	37,600	38,650	37,550	38,150	150	+0.39%	57,619	21.98억
2026-08-03	37,900	38,850	37,550	38,000	200	+0.53%	38,616	14.67억
2026-07-31	36,200	38,800	34,500	37,800	2,750	+7.85%	301,934	114억
2026-07-30	34,000	37,300	33,900	35,050	1,700	+5.10%	331,610	116억
2026-07-29	34,700	35,300	32,900	33,350	-1,350	-3.89%	91,732	30.59억
2026-07-28	36,100	36,400	34,700	34,700	-2,200	-5.96%	89,506	31.06억
2026-07-27	37,400	37,850	36,600	36,900	-700	-1.86%	59,068	21.8억
2026-07-24	39,200	39,200	37,100	37,600	-1,400	-3.59%	91,838	34.53억
2026-07-23	38,700	39,900	38,350	39,000	300	+0.78%	76,559	29.86억
2026-07-22	39,150	40,450	38,700	38,700	-450	-1.15%	101,009	39.09억
2026-07-21	38,500	39,800	37,050	39,150	-50	-0.13%	133,943	52.44억
2026-07-20	40,700	41,600	38,950	39,200	-4,150	-9.57%	153,862	60.31억
2026-07-16	45,450	45,450	42,900	43,350	-4,250	-8.93%	145,270	62.97억
2026-07-15	44,500	50,100	43,300	47,600	3,350	+7.57%	898,972	428억
2026-07-14	44,100	44,750	42,150	44,250	400	+0.91%	238,064	105억
2026-07-13	47,200	47,200	42,850	43,850	-5,950	-11.95%	325,787	143억
2026-07-10	41,500	51,400	41,300	49,800	8,200	+19.71%	1,734,732	864억
2026-07-09	43,750	43,850	40,450	41,600	-4,250	-9.27%	275,731	115억
2026-07-08	46,450	47,600	42,200	45,850	850	+1.89%	719,413	330억
2026-07-07	47,450	49,400	42,500	45,000	-5,500	-10.89%	918,431	413억
2026-07-06	38,550	50,500	37,400	50,500	11,600	+29.82%	1,213,339	613억
2026-07-03	39,850	40,650	37,400	38,900	-950	-2.38%	257,145	100억
2026-07-02	45,850	50,400	39,200	39,850	-3,650	-8.39%	895,376	357억
2026-07-01	43,300	46,800	40,500	43,500	-1,250	-2.79%	1,015,352	442억
2026-06-30	47,200	48,000	43,150	44,750	-5,650	-11.21%	826,260	370억
2026-06-29	54,300	59,600	48,900	50,400	-2,500	-4.73%	2,819,450	1,421억
2026-06-26	44,150	52,900	42,550	52,900	12,200	+29.98%	2,856,213	1,511억
2026-06-25	45,900	50,400	39,050	40,700	-2,200	-5.13%	1,218,393	496억
2026-06-24	38,600	43,100	34,750	42,900	8,650	+25.26%	890,310	382억
2026-06-23	34,950	38,500	34,100	34,250	-550	-1.58%	151,407	51.86억
2026-06-22	35,100	36,600	34,750	34,800	-300	-0.85%	17,220	5.99억
2026-06-19	35,600	36,000	34,500	35,100	-500	-1.40%	16,298	5.72억
2026-06-18	36,800	36,900	35,400	35,600	-1,400	-3.78%	13,079	4.66억
2026-06-17	37,450	37,700	36,600	37,000	-350	-0.94%	15,327	5.67억
2026-06-16	38,050	38,100	36,850	37,350	-350	-0.93%	20,275	7.57억
2026-06-15	37,400	37,950	37,150	37,700	600	+1.62%	8,859	3.34억
2026-06-12	36,500	37,600	36,200	37,100	550	+1.50%	14,712	5.46억
2026-06-11	35,500	36,950	34,800	36,550	1,050	+2.96%	20,115	7.35억
2026-06-10	34,650	36,250	34,250	35,500	1,400	+4.11%	43,653	15.5억
2026-06-09	34,350	35,100	33,600	34,100	500	+1.49%	50,135	17.1억
2026-06-08	35,300	35,300	33,500	33,600	-1,950	-5.49%	26,675	8.96억
2026-06-05	35,400	35,600	35,000	35,550	350	+0.99%	16,622	5.91억
2026-06-04	34,650	35,350	34,000	35,200	1,350	+3.99%	10,272	3.62억
2026-06-02	33,850	34,300	33,200	33,850	100	+0.30%	12,749	4.32억
2026-06-01	33,750	34,150	33,400	33,750	50	+0.15%	13,448	4.54억
2026-05-29	34,550	35,000	33,600	33,700	-1,000	-2.88%	22,154	7.47억
2026-05-28	34,700	35,150	34,200	34,700	-500	-1.42%	23,070	8.01억
2026-05-27	35,150	35,650	34,450	35,200	50	+0.14%	21,280	7.49억
2026-05-26	35,650	35,700	34,850	35,150	-400	-1.13%	34,457	12.11억
2026-05-22	36,000	36,650	35,150	35,550	-750	-2.07%	33,606	11.95억
2026-05-21	37,000	37,000	35,350	36,300	50	+0.14%	43,609	15.83억
2026-05-20	37,000	37,300	36,150	36,250	-1,300	-3.46%	31,432	11.39억
2026-05-19	37,900	38,400	37,100	37,550	-650	-1.70%	18,707	7.02억
2026-05-18	37,900	38,350	37,350	38,200	250	+0.66%	15,657	5.98억
2026-05-15	38,650	39,400	37,850	37,950	-450	-1.17%	17,979	6.82억
2026-05-14	37,750	38,550	37,300	38,400	1,150	+3.09%	19,513	7.49억
2026-05-13	37,000	37,300	36,400	37,250	750	+2.05%	12,858	4.79억
2026-05-12	37,550	37,550	36,350	36,500	-700	-1.88%	9,878	3.61억
2026-05-11	37,500	39,000	37,050	37,200	-300	-0.80%	11,766	4.38억
2026-05-08	37,700	37,700	37,200	37,500	50	+0.13%	6,744	2.53억
2026-05-07	37,500	37,650	36,900	37,450	-250	-0.66%	15,879	5.95억
2026-05-06	39,000	39,000	37,150	37,700	-400	-1.05%	18,906	7.13억
2026-05-04	38,500	38,850	38,000	38,100	-400	-1.04%	15,978	6.09억
2026-04-30	38,750	38,750	38,150	38,500	-100	-0.26%	6,397	2.46억
2026-04-29	38,900	39,000	38,000	38,600	-400	-1.03%	26,520	10.24억
2026-04-28	38,700	39,250	38,700	39,000	200	+0.52%	7,089	2.76억
2026-04-27	38,800	39,400	38,500	38,800	550	+1.44%	13,901	5.39억
2026-04-24	38,450	38,800	38,250	38,250	100	+0.26%	5,001	1.91억
2026-04-23	38,000	38,450	37,800	38,150	150	+0.39%	6,733	2.57억
2026-04-22	38,600	38,650	37,850	38,000	-200	-0.52%	5,270	2억
2026-04-21	38,100	38,600	38,100	38,200	150	+0.39%	4,967	1.9억
2026-04-20	38,400	38,800	38,050	38,050	-500	-1.30%	14,059	5.35억
2026-04-17	38,100	38,600	37,900	38,550	650	+1.72%	4,195	1.62억
2026-04-16	37,950	38,200	37,600	37,900	650	+1.74%	10,702	4.06억
2026-04-15	37,400	37,850	37,250	37,250	0	0.00%	10,433	3.89억
2026-04-14	37,600	37,700	36,700	37,250	650	+1.78%	12,697	4.73억
2026-04-13	37,200	37,300	36,550	36,600	-500	-1.35%	5,127	1.88억
2026-04-10	36,650	37,350	36,650	37,100	450	+1.23%	6,037	2.24억
2026-04-09	36,850	37,250	36,650	36,650	-250	-0.68%	6,369	2.33억
2026-04-08	36,750	37,200	36,400	36,900	400	+1.10%	14,244	5.26억
2026-04-07	36,100	37,150	35,950	36,500	450	+1.25%	17,591	6.42억
2026-04-06	36,150	36,300	35,600	36,050	550	+1.55%	13,462	4.85억
2026-04-03	35,800	35,950	35,500	35,500	350	+1.00%	4,313	1.53억
2026-04-02	36,400	36,900	34,950	35,150	-1,550	-4.22%	17,520	6.16억
2026-04-01	37,300	37,300	36,150	36,700	700	+1.94%	12,408	4.55억
2026-03-31	36,800	36,900	36,000	36,000	-700	-1.91%	16,710	6.02억
2026-03-30	36,350	37,200	36,250	36,700	-2,200	-5.66%	42,399	15.56억
2026-03-27	38,350	39,000	38,350	38,900	—	—	15,167	5.9억

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